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 (%)
Dec 31, 2020 1.628 1.628 1.628 2,353,037 -0.07(-4.21%)
Dec 30, 2020 1.580 1.800 1.500 1.700 2,353,037 +0.14(+8.97%)
Dec 29, 2020 1.640 1.660 1.460 1.560 2,491,470 -0.08(-4.88%)
Dec 28, 2020 1.880 1.900 1.520 1.640 3,326,129 -0.19(-10.56%)
Dec 24, 2020 1.880 1.920 1.792 1.834 1,382,600 -0.03(-1.42%)
Dec 23, 2020 1.840 1.920 1.800 1.860 1,874,743 +0.05(+2.81%)
Dec 22, 2020 1.880 1.940 1.760 1.809 2,896,706 -0.19(-9.54%)
Dec 21, 2020 1.880 2.040 1.860 2.000 2,339,206 -0.08(-3.85%)
Dec 18, 2020 2.040 2.240 2.000 2.080 2,033,000 +0.04(+1.96%)
Dec 17, 2020 2.120 2.160 2.040 2.040 1,149,728 -0.02(-0.97%)
Dec 16, 2020 2.140 2.180 2.020 2.060 1,732,786 -0.14(-6.36%)
Dec 15, 2020 2.200 2.260 2.060 2.200 2,185,664 -0.08(-3.51%)
Dec 14, 2020 2.380 2.420 2.180 2.280 2,543,182 +0.00(+0.00%)
Dec 11, 2020 2.460 2.500 2.100 2.280 4,776,900 -0.12(-5.00%)
Dec 10, 2020 2.040 2.540 2.020 2.400 7,308,775 +0.38(+18.81%)
Dec 09, 2020 2.000 2.200 1.960 2.020 3,094,868 +0.06(+3.06%)
Dec 08, 2020 2.060 2.120 1.900 1.960 4,176,944 -0.16(-7.55%)
Dec 07, 2020 1.820 2.220 1.760 2.120 6,037,344 +0.37(+20.87%)
Dec 04, 2020 1.640 1.780 1.623 1.754 2,744,500 +0.15(+9.62%)
Dec 03, 2020 1.640 1.760 1.580 1.600 2,440,482 -0.02(-1.23%)
Dec 02, 2020 1.480 1.660 1.440 1.620 2,019,854 +0.07(+4.61%)
Dec 01, 2020 1.620 1.628 1.420 1.549 1,549,684 +0.03(+1.88%)
Nov 30, 2020 1.700 1.700 1.420 1.520 3,461,570 -0.23(-13.07%)
Nov 27, 2020 1.840 1.840 1.730 1.749 1,366,200 -0.12(-6.61%)
Nov 25, 2020 1.820 1.990 1.640 1.872 3,555,850 +0.01(+0.78%)
Nov 24, 2020 1.840 2.160 1.682 1.858 8,676,006 +0.26(+16.12%)
Nov 23, 2020 1.260 1.680 1.240 1.600 6,399,266 +0.36(+29.14%)
Nov 20, 2020 1.278 1.278 1.206 1.239 975,550 -0.00(-0.08%)
Nov 19, 2020 1.260 1.300 1.220 1.240 1,069,239 -0.01(-0.50%)
Nov 18, 2020 1.278 1.360 1.222 1.246 2,223,483 +0.01(+0.50%)
Nov 17, 2020 1.204 1.240 1.160 1.240 1,316,430 -0.02(-1.59%)
Nov 16, 2020 1.340 1.420 1.180 1.260 3,399,482 +0.10(+8.43%)
Nov 13, 2020 1.098 1.162 1.080 1.162 1,497,750 +0.08(+7.59%)
Nov 12, 2020 1.120 1.220 1.060 1.080 1,347,337 -0.14(-11.42%)
Nov 11, 2020 1.360 1.456 1.166 1.219 3,978,666 -0.16(-11.65%)
Nov 10, 2020 1.320 1.760 1.260 1.380 14,544,081 +0.24(+21.05%)
Nov 09, 2020 0.9800 1.460 0.9400 1.140 8,011,662 +0.31(+37.58%)
Nov 06, 2020 0.8408 0.8592 0.8080 0.8286 329,750 -0.05(-5.84%)
Nov 05, 2020 0.8800 0.8800 0.8400 0.8800 425,940 +0.02(+2.40%)
Nov 04, 2020 0.9050 0.9050 0.8000 0.8594 448,800 -0.01(-1.20%)
Nov 03, 2020 0.8780 0.9686 0.8302 0.8698 1,530,950 +0.03(+3.79%)
Nov 02, 2020 0.8192 0.8696 0.7804 0.8380 487,847 +0.06(+7.41%)
Oct 30, 2020 0.7704 0.8200 0.7600 0.7802 346,050 -0.01(-1.24%)
Oct 29, 2020 0.7600 0.8200 0.7400 0.7900 346,081 -0.01(-1.27%)
Oct 28, 2020 0.8040 0.8310 0.7722 0.8002 404,399 -0.03(-3.54%)
Oct 27, 2020 0.8142 0.8398 0.8064 0.8296 298,360 -0.00(-0.50%)
Oct 26, 2020 0.8386 0.8388 0.8060 0.8338 371,798 -0.03(-3.05%)
Oct 23, 2020 0.8560 0.8840 0.8412 0.8600 473,550 +0.02(+2.23%)
Oct 22, 2020 0.9000 0.9192 0.8072 0.8412 1,119,268 -0.07(-7.56%)
Oct 21, 2020 0.9204 0.9398 0.8800 0.9100 586,711 -0.04(-4.03%)
Oct 20, 2020 0.9140 0.9596 0.9102 0.9482 309,098 +0.02(+1.96%)
Oct 19, 2020 0.9584 0.9878 0.9006 0.9300 917,624 +0.04(+4.10%)
Oct 16, 2020 0.8800 0.9174 0.8778 0.8934 1,221,500 -0.07(-6.94%)
Oct 15, 2020 0.9600 0.9600 0.9170 0.9600 1,436,146 -0.06(-5.51%)
Oct 14, 2020 1.000 1.016 0.9600 1.016 774,106 +0.02(+1.60%)
Oct 13, 2020 1.000 1.020 0.9600 1.000 954,736 -0.02(-1.90%)
Oct 12, 2020 1.057 1.060 0.9828 1.019 1,284,711 -0.06(-5.59%)
Oct 09, 2020 1.080 1.138 1.030 1.080 2,223,400 +0.03(+2.84%)
Oct 08, 2020 1.059 1.146 1.002 1.050 5,009,290 -0.05(-4.55%)
Oct 07, 2020 0.9726 1.106 0.9520 1.100 2,668,779 +0.12(+12.24%)
Oct 06, 2020 0.9960 1.020 0.9640 0.9800 1,355,313 -0.06(-5.77%)
Oct 05, 2020 1.020 1.040 0.9800 1.040 998,160 -0.01(-0.76%)
Oct 02, 2020 1.010 1.060 0.9900 1.048 934,750 -0.04(-3.32%)
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.