Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borr Drilling Ltd (NY: BORR )

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.450 8.780 8.440 8.780 2,043,967 +0.38(+4.52%)
Jul 28, 2023 8.220 8.510 8.120 8.400 1,090,782 +0.16(+1.94%)
Jul 27, 2023 8.450 8.510 8.230 8.240 1,224,480 -0.05(-0.60%)
Jul 26, 2023 8.270 8.550 8.140 8.290 1,838,738 -0.03(-0.36%)
Jul 25, 2023 7.960 8.370 7.950 8.320 1,712,255 +0.32(+4.00%)
Jul 24, 2023 7.890 8.069 7.850 8.000 1,278,929 +0.14(+1.78%)
Jul 21, 2023 7.930 7.945 7.770 7.860 1,666,460 +0.00(+0.00%)
Jul 20, 2023 7.830 7.995 7.820 7.860 1,429,168 +0.14(+1.81%)
Jul 19, 2023 7.830 7.860 7.710 7.720 1,625,076 -0.08(-1.03%)
Jul 18, 2023 7.950 8.045 7.770 7.800 1,827,731 +0.07(+0.91%)
Jul 17, 2023 7.800 7.830 7.580 7.730 1,538,027 -0.07(-0.90%)
Jul 14, 2023 8.120 8.185 7.730 7.800 1,545,343 -0.37(-4.53%)
Jul 13, 2023 8.010 8.260 7.950 8.170 2,419,895 +0.18(+2.25%)
Jul 12, 2023 7.660 8.010 7.620 7.990 4,379,156 +0.54(+7.25%)
Jul 11, 2023 7.440 7.480 7.240 7.450 2,237,122 +0.12(+1.64%)
Jul 10, 2023 7.300 7.440 7.230 7.330 2,088,656 -0.05(-0.68%)
Jul 07, 2023 7.200 7.440 7.200 7.380 2,979,163 +0.26(+3.65%)
Jul 06, 2023 7.250 7.280 7.075 7.120 1,547,470 -0.17(-2.33%)
Jul 05, 2023 7.300 7.440 7.175 7.290 1,910,514 -0.23(-3.06%)
Jul 03, 2023 7.480 7.570 7.370 7.520 1,088,766 -0.01(-0.13%)
Jun 30, 2023 7.310 7.700 7.260 7.530 2,351,774 +0.17(+2.31%)
Jun 29, 2023 6.870 7.425 6.840 7.360 1,579,052 +0.41(+5.90%)
Jun 28, 2023 6.750 6.990 6.630 6.950 2,195,278 +0.15(+2.21%)
Jun 27, 2023 6.780 6.940 6.770 6.800 1,068,032 -0.03(-0.44%)
Jun 26, 2023 6.450 6.880 6.450 6.830 1,673,461 +0.47(+7.39%)
Jun 23, 2023 6.600 6.600 6.285 6.360 8,232,485 -0.29(-4.36%)
Jun 22, 2023 6.740 6.770 6.605 6.650 717,198 -0.20(-2.92%)
Jun 21, 2023 6.750 6.940 6.715 6.850 1,070,250 +0.04(+0.59%)
Jun 20, 2023 6.790 6.845 6.665 6.810 768,008 -0.08(-1.16%)
Jun 16, 2023 7.140 7.140 6.860 6.890 1,164,637 -0.13(-1.85%)
Jun 15, 2023 6.890 7.050 6.880 7.020 719,105 +0.18(+2.63%)
Jun 14, 2023 6.990 7.050 6.720 6.840 1,205,330 -0.03(-0.44%)
Jun 13, 2023 7.050 7.160 6.835 6.870 1,404,305 +0.11(+1.63%)
Jun 12, 2023 7.010 7.030 6.745 6.760 1,505,223 -0.40(-5.59%)
Jun 09, 2023 7.400 7.406 7.055 7.160 1,177,332 -0.30(-4.02%)
Jun 08, 2023 7.560 7.660 7.390 7.460 1,015,413 -0.31(-3.99%)
Jun 07, 2023 7.600 7.860 7.600 7.770 1,094,049 +0.15(+1.97%)
Jun 06, 2023 7.420 7.710 7.390 7.620 853,122 +0.14(+1.87%)
Jun 05, 2023 7.590 7.750 7.401 7.480 823,644 -0.01(-0.13%)
Jun 02, 2023 7.540 7.580 7.380 7.490 1,187,706 +0.17(+2.32%)
Jun 01, 2023 6.970 7.440 6.930 7.320 810,338 +0.47(+6.86%)
May 31, 2023 7.020 7.060 6.800 6.850 1,046,125 -0.29(-4.06%)
May 30, 2023 7.210 7.235 7.010 7.140 953,334 -0.03(-0.42%)
May 26, 2023 7.320 7.390 7.065 7.170 892,512 -0.03(-0.42%)
May 25, 2023 7.550 7.550 7.121 7.200 1,086,340 -0.38(-5.01%)
May 24, 2023 7.500 7.620 7.405 7.580 1,052,263 +0.27(+3.69%)
May 23, 2023 7.250 7.560 7.221 7.310 1,446,941 +0.01(+0.14%)
May 22, 2023 7.300 7.475 7.210 7.300 1,646,034 +0.03(+0.41%)
May 19, 2023 7.170 7.385 7.150 7.270 1,040,674 +0.17(+2.39%)
May 18, 2023 7.140 7.140 6.955 7.100 833,392 -0.09(-1.25%)
May 17, 2023 7.110 7.200 6.915 7.190 761,608 +0.21(+3.01%)
May 16, 2023 6.980 7.090 6.955 6.980 563,254 -0.12(-1.69%)
May 15, 2023 7.000 7.160 6.940 7.100 806,042 +0.30(+4.41%)
May 12, 2023 6.820 6.900 6.680 6.800 1,010,353 -0.13(-1.88%)
May 11, 2023 6.990 7.040 6.865 6.930 779,275 -0.15(-2.12%)
May 10, 2023 7.180 7.200 6.970 7.080 1,070,270 +0.01(+0.14%)
May 09, 2023 6.950 7.200 6.880 7.070 978,735 -0.05(-0.70%)
May 08, 2023 7.120 7.240 6.960 7.120 874,108 +0.04(+0.56%)
May 05, 2023 7.040 7.186 7.040 7.080 883,562 +0.31(+4.58%)
May 04, 2023 6.680 6.835 6.575 6.770 1,097,288 +0.08(+1.20%)
May 03, 2023 6.660 6.830 6.610 6.690 1,029,371 +0.03(+0.45%)
May 02, 2023 6.930 6.940 6.590 6.660 1,722,518 -0.37(-5.26%)
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.