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

Borr Drilling Ltd (NY: BORR )

5.810 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2021 1.532 1.540 1.460 1.480 496,659 -0.06(-3.90%)
Jul 29, 2021 1.580 1.580 1.504 1.540 317,713 +0.01(+0.39%)
Jul 28, 2021 1.480 1.550 1.480 1.534 190,968 +0.03(+2.27%)
Jul 27, 2021 1.540 1.540 1.480 1.500 286,345 -0.08(-4.86%)
Jul 26, 2021 1.528 1.598 1.528 1.577 415,297 -0.02(-1.46%)
Jul 23, 2021 1.570 1.600 1.530 1.600 212,291 +0.02(+1.01%)
Jul 22, 2021 1.607 1.607 1.541 1.584 217,451 +0.01(+0.89%)
Jul 21, 2021 1.532 1.580 1.511 1.570 378,822 +0.09(+5.78%)
Jul 20, 2021 1.440 1.510 1.427 1.484 425,946 +0.00(+0.28%)
Jul 19, 2021 1.500 1.541 1.422 1.480 1,427,392 -0.10(-6.57%)
Jul 16, 2021 1.655 1.677 1.570 1.584 686,439 -0.01(-0.56%)
Jul 15, 2021 1.622 1.652 1.560 1.593 661,087 -0.05(-3.29%)
Jul 14, 2021 1.714 1.769 1.640 1.647 963,920 -0.04(-2.13%)
Jul 13, 2021 1.680 1.698 1.622 1.683 632,317 +0.01(+0.74%)
Jul 12, 2021 1.650 1.703 1.630 1.671 545,109 -0.00(-0.04%)
Jul 09, 2021 1.620 1.689 1.604 1.671 1,315,228 +0.13(+8.22%)
Jul 08, 2021 1.536 1.627 1.531 1.544 1,171,339 -0.08(-4.82%)
Jul 07, 2021 1.656 1.656 1.480 1.622 1,851,272 -0.00(-0.06%)
Jul 06, 2021 1.695 1.695 1.610 1.623 1,274,775 +0.01(+0.42%)
Jul 02, 2021 1.680 1.680 1.580 1.617 968,814 -0.06(-3.77%)
Jul 01, 2021 1.699 1.715 1.628 1.680 1,627,890 +0.05(+3.35%)
Jun 30, 2021 1.635 1.647 1.600 1.626 1,061,285 +0.01(+0.43%)
Jun 29, 2021 1.590 1.639 1.571 1.619 1,579,160 +0.05(+2.99%)
Jun 28, 2021 1.709 1.714 1.502 1.572 3,420,518 -0.14(-8.33%)
Jun 25, 2021 1.740 1.740 1.704 1.714 1,078,991 -0.01(-0.75%)
Jun 24, 2021 1.720 1.794 1.700 1.727 1,476,371 -0.00(-0.15%)
Jun 23, 2021 1.740 1.790 1.716 1.730 1,326,552 -0.01(-0.43%)
Jun 22, 2021 1.764 1.764 1.710 1.737 747,358 -0.05(-2.80%)
Jun 21, 2021 1.760 1.800 1.725 1.787 1,548,871 +0.03(+1.56%)
Jun 18, 2021 1.720 1.858 1.720 1.760 1,240,692 +0.03(+1.64%)
Jun 17, 2021 1.800 1.813 1.700 1.732 1,662,404 -0.09(-4.82%)
Jun 16, 2021 1.824 1.853 1.804 1.819 1,052,102 -0.04(-2.31%)
Jun 15, 2021 1.866 1.898 1.836 1.862 621,995 -0.00(-0.12%)
Jun 14, 2021 1.900 1.920 1.847 1.864 834,324 -0.01(-0.71%)
Jun 11, 2021 1.864 1.878 1.838 1.878 884,229 +0.03(+1.49%)
Jun 10, 2021 1.894 1.894 1.832 1.850 901,325 -0.03(-1.84%)
Jun 09, 2021 1.900 1.928 1.864 1.885 679,309 -0.02(-0.80%)
Jun 08, 2021 1.900 1.918 1.860 1.900 841,757 -0.02(-1.04%)
Jun 07, 2021 1.970 1.970 1.882 1.920 1,066,260 -0.03(-1.77%)
Jun 04, 2021 1.940 1.969 1.906 1.955 558,803 +0.01(+0.75%)
Jun 03, 2021 1.980 2.040 1.930 1.940 1,251,568 -0.05(-2.49%)
Jun 02, 2021 1.890 2.032 1.880 1.990 2,144,082 +0.08(+4.29%)
Jun 01, 2021 1.798 1.944 1.756 1.908 3,027,727 +0.07(+3.64%)
May 28, 2021 1.832 1.880 1.832 1.841 846,024 -0.03(-1.80%)
May 27, 2021 1.840 1.908 1.825 1.875 1,321,491 -0.01(-0.50%)
May 26, 2021 1.830 1.900 1.815 1.884 914,064 +0.03(+1.38%)
May 25, 2021 1.905 1.908 1.836 1.858 620,569 -0.10(-5.18%)
May 24, 2021 1.893 1.977 1.840 1.960 736,599 +0.08(+4.37%)
May 21, 2021 1.900 1.960 1.868 1.878 830,298 -0.00(-0.11%)
May 20, 2021 1.860 1.898 1.834 1.880 702,487 +0.00(+0.00%)
May 19, 2021 1.830 1.896 1.804 1.880 792,536 -0.04(-2.08%)
May 18, 2021 1.920 1.942 1.898 1.920 1,061,955 +0.04(+2.14%)
May 17, 2021 1.820 1.880 1.828 1.880 753,574 +0.02(+0.85%)
May 14, 2021 1.860 1.900 1.810 1.864 1,469,116 +0.07(+4.02%)
May 13, 2021 1.840 1.873 1.762 1.792 955,671 -0.06(-3.36%)
May 12, 2021 1.892 1.940 1.834 1.854 1,072,806 +0.02(+0.85%)
May 11, 2021 1.840 1.900 1.776 1.839 1,557,894 -0.03(-1.87%)
May 10, 2021 1.902 1.937 1.861 1.874 1,177,754 -0.02(-1.15%)
May 07, 2021 1.880 1.927 1.874 1.896 800,452 +0.02(+1.34%)
May 06, 2021 1.940 1.976 1.846 1.871 1,670,567 -0.11(-5.47%)
May 05, 2021 2.000 2.060 1.940 1.979 2,157,942 -0.00(-0.06%)
May 04, 2021 2.020 2.020 1.940 1.980 1,448,814 -0.06(-2.94%)
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.