Skip to main content

Borr Drilling Ltd (NY: BORR )

5.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.070 6.165 5.870 5.900 2,348,013 -0.28(-4.53%)
Jan 26, 2023 5.710 6.210 5.635 6.180 4,566,352 +0.47(+8.23%)
Jan 25, 2023 5.470 5.750 5.450 5.710 5,230,914 +0.02(+0.35%)
Jan 24, 2023 5.860 5.860 5.601 5.690 655,452 -0.17(-2.90%)
Jan 23, 2023 5.860 6.030 5.735 5.860 1,056,983 -0.04(-0.68%)
Jan 20, 2023 5.910 5.965 5.710 5.900 1,074,800 +0.05(+0.85%)
Jan 19, 2023 5.900 6.000 5.765 5.850 847,531 +0.12(+2.09%)
Jan 18, 2023 6.010 6.150 5.660 5.730 1,333,811 -0.27(-4.50%)
Jan 17, 2023 5.900 6.000 5.775 6.000 1,432,681 +0.23(+3.99%)
Jan 13, 2023 5.580 5.770 5.535 5.770 1,212,884 +0.27(+4.91%)
Jan 12, 2023 5.400 5.510 5.295 5.500 1,004,475 +0.15(+2.80%)
Jan 11, 2023 5.410 5.430 5.260 5.350 719,038 +0.00(+0.00%)
Jan 10, 2023 5.310 5.379 5.190 5.350 783,222 +0.07(+1.33%)
Jan 09, 2023 5.290 5.445 5.170 5.280 1,354,453 -0.01(-0.19%)
Jan 06, 2023 5.120 5.300 4.970 5.290 1,252,268 +0.50(+10.44%)
Jan 05, 2023 4.590 4.800 4.590 4.790 787,026 +0.21(+4.59%)
Jan 04, 2023 4.820 4.820 4.515 4.580 1,273,375 -0.30(-6.15%)
Jan 03, 2023 5.000 5.060 4.720 4.880 1,623,488 -0.09(-1.81%)
Dec 30, 2022 5.380 5.538 4.950 4.970 3,278,761 +0.04(+0.81%)
Dec 29, 2022 4.790 4.969 4.770 4.930 334,152 +0.16(+3.35%)
Dec 28, 2022 5.020 5.020 4.700 4.770 477,044 -0.24(-4.79%)
Dec 27, 2022 4.970 5.080 4.910 5.010 579,579 +0.10(+2.04%)
Dec 23, 2022 4.700 4.920 4.690 4.910 625,964 +0.31(+6.74%)
Dec 22, 2022 4.750 4.750 4.451 4.600 495,847 -0.10(-2.13%)
Dec 21, 2022 4.560 4.750 4.495 4.700 881,420 +0.30(+6.82%)
Dec 20, 2022 4.160 4.445 4.160 4.400 827,938 +0.24(+5.77%)
Dec 19, 2022 4.500 4.530 4.025 4.160 1,737,618 -0.19(-4.37%)
Dec 16, 2022 4.330 4.480 4.320 4.350 1,537,206 -0.18(-3.97%)
Dec 15, 2022 4.460 4.600 4.460 4.530 854,980 +0.04(+0.89%)
Dec 14, 2022 4.410 4.585 4.323 4.490 730,460 +0.05(+1.13%)
Dec 13, 2022 4.410 4.530 4.340 4.440 738,855 +0.21(+4.96%)
Dec 12, 2022 4.030 4.260 4.030 4.230 731,766 +0.15(+3.68%)
Dec 09, 2022 4.160 4.240 4.070 4.080 935,378 -0.08(-1.92%)
Dec 08, 2022 4.360 4.400 4.110 4.160 850,025 -0.05(-1.19%)
Dec 07, 2022 4.370 4.455 4.175 4.210 1,147,748 -0.25(-5.61%)
Dec 06, 2022 4.550 4.600 4.389 4.460 1,123,401 -0.26(-5.51%)
Dec 05, 2022 5.000 5.080 4.690 4.720 693,443 -0.25(-5.03%)
Dec 02, 2022 4.800 5.030 4.790 4.970 1,066,999 +0.30(+6.42%)
Dec 01, 2022 4.830 4.830 4.640 4.670 459,492 +0.00(+0.00%)
Nov 30, 2022 4.600 4.700 4.515 4.670 828,383 +0.22(+4.94%)
Nov 29, 2022 4.610 4.721 4.360 4.450 1,508,274 +0.04(+0.91%)
Nov 28, 2022 4.510 4.600 4.385 4.410 1,073,661 -0.24(-5.16%)
Nov 25, 2022 4.610 4.780 4.550 4.650 431,851 -0.09(-1.90%)
Nov 23, 2022 4.750 4.820 4.600 4.740 793,307 -0.15(-3.07%)
Nov 22, 2022 4.790 5.040 4.740 4.890 1,241,687 +0.05(+1.03%)
Nov 21, 2022 4.600 4.885 4.435 4.840 2,044,957 +0.23(+4.99%)
Nov 18, 2022 4.790 4.810 4.530 4.610 1,894,997 -0.47(-9.25%)
Nov 17, 2022 4.800 5.200 4.770 5.080 1,298,511 -0.01(-0.20%)
Nov 16, 2022 5.030 5.155 4.925 5.090 1,051,322 +0.02(+0.39%)
Nov 15, 2022 5.180 5.200 4.940 5.070 1,039,992 -0.07(-1.36%)
Nov 14, 2022 5.010 5.440 5.010 5.140 1,719,964 +0.19(+3.84%)
Nov 11, 2022 4.910 5.090 4.880 4.950 1,376,003 +0.09(+1.85%)
Nov 10, 2022 4.880 4.949 4.760 4.860 1,693,078 +0.35(+7.76%)
Nov 09, 2022 4.870 4.870 4.480 4.510 1,224,546 -0.32(-6.63%)
Nov 08, 2022 5.010 5.010 4.770 4.830 962,600 -0.17(-3.40%)
Nov 07, 2022 4.920 5.150 4.855 5.000 1,128,904 +0.02(+0.40%)
Nov 04, 2022 5.170 5.190 4.890 4.980 968,715 -0.15(-2.92%)
Nov 03, 2022 4.780 5.190 4.780 5.130 1,674,733 +0.41(+8.69%)
Nov 02, 2022 4.740 4.920 4.630 4.720 942,671 +0.03(+0.64%)
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.