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

Borr Drilling Ltd (NY: BORR )

5.510 +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 1.960 1.994 1.825 1.895 673,256 -0.12(-6.18%)
Nov 29, 2021 2.040 2.080 1.980 2.020 601,117 +0.06(+3.07%)
Nov 26, 2021 1.972 2.000 1.902 1.960 650,363 -0.16(-7.56%)
Nov 24, 2021 2.060 2.160 2.040 2.120 353,980 +0.00(+0.00%)
Nov 23, 2021 2.100 2.200 2.060 2.120 923,681 -0.10(-4.50%)
Nov 22, 2021 2.060 2.248 2.040 2.220 679,404 +0.08(+3.74%)
Nov 19, 2021 2.100 2.180 2.080 2.140 536,300 -0.04(-1.83%)
Nov 18, 2021 2.220 2.240 2.180 2.180 589,425 -0.10(-4.39%)
Nov 17, 2021 2.400 2.460 2.220 2.280 1,111,873 -0.22(-8.80%)
Nov 16, 2021 2.520 2.560 2.440 2.500 535,951 -0.10(-3.85%)
Nov 15, 2021 2.560 2.620 2.559 2.600 463,781 -0.02(-0.76%)
Nov 12, 2021 2.540 2.620 2.540 2.620 540,865 -0.02(-0.76%)
Nov 11, 2021 2.580 2.640 2.580 2.640 405,009 +0.06(+2.33%)
Nov 10, 2021 2.680 2.580 983,016 -0.12(-4.44%)
Nov 09, 2021 2.700 2.740 2.620 2.700 1,359,973 +0.06(+2.27%)
Nov 08, 2021 2.560 2.660 2.520 2.640 1,413,747 +0.16(+6.45%)
Nov 05, 2021 2.660 2.680 2.420 2.480 7,129,775 +0.38(+18.10%)
Nov 04, 2021 2.160 2.220 2.040 2.100 829,255 +0.02(+0.96%)
Nov 03, 2021 2.060 2.100 2.040 2.080 263,432 +0.06(+2.97%)
Nov 02, 2021 2.120 2.140 2.000 2.020 906,916 -0.16(-7.34%)
Nov 01, 2021 2.100 2.200 2.020 2.180 460,527 +0.16(+7.92%)
Oct 29, 2021 2.040 2.080 1.980 2.020 545,143 -0.08(-3.81%)
Oct 28, 2021 2.020 2.100 1.893 2.100 2,190,332 +0.02(+0.96%)
Oct 27, 2021 2.220 2.260 2.000 2.080 1,029,424 -0.26(-11.11%)
Oct 26, 2021 2.220 2.340 1,255,556 +0.04(+1.74%)
Oct 25, 2021 2.300 2.320 2.180 2.300 742,215 +0.00(+0.00%)
Oct 22, 2021 2.280 2.380 2.240 2.300 744,436 -0.04(-1.71%)
Oct 21, 2021 2.460 2.480 2.260 2.340 940,752 -0.12(-4.88%)
Oct 20, 2021 2.360 2.520 2.300 2.460 1,129,894 +0.02(+0.82%)
Oct 19, 2021 2.400 2.480 2.360 2.440 1,015,339 +0.04(+1.67%)
Oct 18, 2021 2.360 2.480 2.320 2.400 1,511,795 +0.06(+2.56%)
Oct 15, 2021 2.200 2.340 2.180 2.340 1,275,049 +0.22(+10.38%)
Oct 14, 2021 2.140 2.180 2.063 2.120 571,902 -0.02(-0.93%)
Oct 13, 2021 2.080 2.140 2.020 2.140 621,499 -0.02(-0.93%)
Oct 12, 2021 2.100 2.160 2.040 2.160 568,637 +0.04(+1.89%)
Oct 11, 2021 2.160 2.180 2.100 2.120 883,915 +0.06(+2.91%)
Oct 08, 2021 2.040 2.120 2.000 2.060 1,037,129 +0.07(+3.54%)
Oct 07, 2021 1.928 2.000 1.881 1.990 799,896 +0.01(+0.29%)
Oct 06, 2021 1.968 2.060 1.897 1.984 1,370,250 -0.10(-4.63%)
Oct 05, 2021 2.020 2.100 1.922 2.080 2,671,547 +0.00(+0.00%)
Oct 04, 2021 1.980 2.080 1.932 2.080 3,528,539 +0.22(+11.84%)
Oct 01, 2021 1.671 1.870 1.670 1.860 1,410,481 +0.18(+10.91%)
Sep 30, 2021 1.680 1.737 1.626 1.677 686,802 -0.04(-2.51%)
Sep 29, 2021 1.740 1.760 1.680 1.720 671,253 -0.02(-1.13%)
Sep 28, 2021 1.720 1.760 1.707 1.740 871,218 +0.02(+1.14%)
Sep 27, 2021 1.700 1.784 1.680 1.720 1,872,656 +0.14(+8.86%)
Sep 24, 2021 1.520 1.618 1.520 1.580 1,040,512 +0.10(+6.84%)
Sep 23, 2021 1.460 1.500 1.460 1.479 331,282 +0.05(+3.79%)
Sep 22, 2021 1.398 1.436 1.376 1.425 368,197 +0.08(+6.01%)
Sep 21, 2021 1.370 1.377 1.322 1.344 190,403 +0.00(+0.30%)
Sep 20, 2021 1.320 1.380 1.320 1.340 380,728 -0.08(-5.50%)
Sep 17, 2021 1.434 1.447 1.410 1.418 217,441 -0.04(-2.60%)
Sep 16, 2021 1.456 1.464 1.401 1.456 216,988 +0.00(+0.22%)
Sep 15, 2021 1.420 1.478 1.420 1.453 387,360 +0.03(+2.30%)
Sep 14, 2021 1.450 1.450 1.384 1.420 302,027 -0.03(-1.74%)
Sep 13, 2021 1.430 1.520 1.429 1.445 385,387 +0.00(+0.29%)
Sep 10, 2021 1.445 1.456 1.425 1.441 279,693 +0.00(+0.06%)
Sep 09, 2021 1.440 1.450 1.406 1.440 528,307 +0.00(+0.18%)
Sep 08, 2021 1.532 1.532 1.400 1.438 776,395 -0.09(-6.04%)
Sep 07, 2021 1.500 1.580 1.500 1.530 560,590 -0.07(-4.49%)
Sep 03, 2021 1.640 1.670 1.602 1.602 398,466 -0.04(-2.32%)
Sep 02, 2021 1.660 1.740 1.600 1.640 899,525 +0.02(+1.31%)
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.