Skip to main content

Borr Drilling Ltd (NY: BORR )

5.570 -0.100 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.798 1.814 1.642 1.653 3,139,468 -0.12(-6.90%)
Jan 28, 2021 1.661 1.909 1.564 1.776 6,141,404 +0.19(+12.05%)
Jan 27, 2021 1.604 1.737 1.566 1.585 3,996,746 -0.11(-6.31%)
Jan 26, 2021 1.701 1.737 1.681 1.691 2,148,918 -0.07(-3.71%)
Jan 25, 2021 1.737 1.757 1.623 1.757 3,952,304 +0.02(+1.39%)
Jan 22, 2021 1.737 1.795 1.699 1.732 2,884,031 -0.01(-0.85%)
Jan 21, 2021 1.718 1.776 1.692 1.747 2,667,257 -0.01(-0.77%)
Jan 20, 2021 1.797 1.823 1.737 1.761 3,114,322 -0.15(-7.77%)
Jan 19, 2021 1.737 1.986 1.699 1.909 5,241,852 +0.17(+9.89%)
Jan 15, 2021 1.680 1.737 1.661 1.737 2,184,183 +0.02(+1.00%)
Jan 14, 2021 1.680 1.774 1.645 1.720 2,386,239 -0.00(-0.17%)
Jan 13, 2021 1.762 1.852 1.699 1.723 5,135,995 -0.24(-12.38%)
Jan 12, 2021 1.814 2.005 1.795 1.967 2,790,172 +0.19(+10.75%)
Jan 11, 2021 1.757 1.871 1.737 1.776 1,714,406 +0.05(+2.81%)
Jan 08, 2021 1.810 1.831 1.680 1.727 1,915,756 -0.05(-2.73%)
Jan 07, 2021 1.814 1.833 1.757 1.776 1,388,853 +0.06(+3.33%)
Jan 06, 2021 1.854 1.871 1.718 1.718 3,168,748 +0.00(+0.00%)
Jan 05, 2021 1.566 1.795 1.547 1.718 3,614,798 +0.17(+11.11%)
Jan 04, 2021 1.604 1.613 1.490 1.547 1,808,725 -0.01(-0.52%)
Dec 31, 2020 1.555 1.555 1.555 2,464,852 -0.07(-4.21%)
Dec 30, 2020 1.508 1.718 1.432 1.623 2,464,852 +0.13(+8.97%)
Dec 29, 2020 1.566 1.585 1.394 1.489 2,609,864 -0.08(-4.88%)
Dec 28, 2020 1.795 1.814 1.451 1.566 3,484,185 -0.18(-10.56%)
Dec 24, 2020 1.795 1.833 1.711 1.750 1,448,300 -0.03(-1.42%)
Dec 23, 2020 1.757 1.833 1.718 1.776 1,963,830 +0.05(+2.81%)
Dec 22, 2020 1.795 1.852 1.680 1.727 3,034,356 -0.18(-9.54%)
Dec 21, 2020 1.795 1.947 1.776 1.909 2,450,364 -0.08(-3.85%)
Dec 18, 2020 1.947 2.138 1.909 1.986 2,129,607 +0.04(+1.96%)
Dec 17, 2020 2.024 2.062 1.947 1.947 1,204,363 -0.02(-0.97%)
Dec 16, 2020 2.043 2.081 1.928 1.967 1,815,127 -0.13(-6.36%)
Dec 15, 2020 2.100 2.157 1.967 2.100 2,289,525 -0.08(-3.51%)
Dec 14, 2020 2.272 2.310 2.081 2.177 2,664,033 +0.00(+0.00%)
Dec 11, 2020 2.348 2.387 2.005 2.177 5,003,896 -0.11(-5.00%)
Dec 10, 2020 1.947 2.425 1.928 2.291 7,656,085 +0.36(+18.81%)
Dec 09, 2020 1.909 2.100 1.871 1.928 3,241,935 +0.06(+3.06%)
Dec 08, 2020 1.967 2.024 1.814 1.871 4,375,431 -0.15(-7.55%)
Dec 07, 2020 1.737 2.119 1.680 2.024 6,324,236 +0.35(+20.87%)
Dec 04, 2020 1.566 1.699 1.550 1.674 2,874,917 +0.15(+9.62%)
Dec 03, 2020 1.566 1.680 1.508 1.527 2,556,453 -0.02(-1.23%)
Dec 02, 2020 1.413 1.585 1.375 1.547 2,115,837 +0.07(+4.61%)
Dec 01, 2020 1.547 1.554 1.356 1.478 1,623,324 +0.03(+1.88%)
Nov 30, 2020 1.623 1.623 1.356 1.451 3,626,062 -0.22(-13.07%)
Nov 27, 2020 1.757 1.757 1.652 1.669 1,431,121 -0.12(-6.61%)
Nov 25, 2020 1.737 1.900 1.566 1.787 3,724,822 +0.01(+0.78%)
Nov 24, 2020 1.757 2.062 1.606 1.774 9,088,286 +0.25(+16.12%)
Nov 23, 2020 1.203 1.604 1.184 1.527 6,703,356 +0.34(+29.14%)
Nov 20, 2020 1.220 1.220 1.151 1.183 1,021,907 -0.00(-0.08%)
Nov 19, 2020 1.203 1.241 1.165 1.184 1,120,048 -0.01(-0.50%)
Nov 18, 2020 1.220 1.298 1.167 1.190 2,329,142 +0.01(+0.50%)
Nov 17, 2020 1.150 1.184 1.107 1.184 1,378,986 -0.02(-1.59%)
Nov 16, 2020 1.279 1.356 1.126 1.203 3,561,024 +0.09(+8.43%)
Nov 13, 2020 1.048 1.109 1.031 1.109 1,568,922 +0.08(+7.59%)
Nov 12, 2020 1.069 1.165 1.012 1.031 1,411,362 -0.13(-11.42%)
Nov 11, 2020 1.298 1.390 1.113 1.164 4,167,730 -0.15(-11.65%)
Nov 10, 2020 1.260 1.680 1.203 1.317 15,235,210 +0.23(+21.05%)
Nov 09, 2020 0.9355 1.394 0.8974 1.088 8,392,373 +0.30(+37.58%)
Nov 06, 2020 0.8027 0.8202 0.7713 0.7910 345,419 -0.05(-5.84%)
Nov 05, 2020 0.8401 0.8401 0.8019 0.8401 446,180 +0.02(+2.40%)
Nov 04, 2020 0.8639 0.8639 0.7637 0.8204 470,126 -0.01(-1.20%)
Nov 03, 2020 0.8382 0.9247 0.7925 0.8303 1,603,700 +0.03(+3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.