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

Borr Drilling Ltd (NY: BORR )

5.540 +0.280 (+5.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020 1.300 1.324 1.200 1.239 2,304,750 -0.15(-10.85%)
May 28, 2020 1.368 1.400 1.320 1.390 1,256,352 +0.02(+1.56%)
May 27, 2020 1.420 1.420 1.310 1.368 784,565 -0.05(-3.50%)
May 26, 2020 1.400 1.440 1.341 1.418 1,192,715 +0.04(+2.75%)
May 22, 2020 1.480 1.496 1.304 1.380 1,475,450 -0.03(-2.13%)
May 21, 2020 1.198 1.760 1.198 1.410 6,446,165 +0.27(+23.68%)
May 20, 2020 1.160 1.200 1.100 1.140 1,072,906 +0.01(+0.62%)
May 19, 2020 1.197 1.216 1.060 1.133 1,251,521 -0.09(-7.13%)
May 18, 2020 1.120 1.260 1.080 1.220 2,300,997 +0.10(+8.93%)
May 15, 2020 1.000 1.258 1.000 1.120 1,619,600 +0.02(+1.82%)
May 14, 2020 1.000 1.160 0.9800 1.100 792,948 +0.06(+5.77%)
May 13, 2020 1.219 1.219 1.000 1.040 1,248,023 -0.14(-11.98%)
May 12, 2020 1.240 1.250 1.160 1.182 920,003 -0.08(-6.09%)
May 11, 2020 1.280 1.280 1.202 1.258 983,862 -0.02(-1.39%)
May 08, 2020 1.260 1.320 1.220 1.276 1,133,450 -0.05(-3.52%)
May 07, 2020 1.340 1.379 1.280 1.323 1,151,268 -0.02(-1.30%)
May 06, 2020 1.380 1.400 1.302 1.340 731,998 -0.03(-2.32%)
May 05, 2020 1.500 1.540 1.360 1.372 1,091,079 -0.07(-4.74%)
May 04, 2020 1.420 1.560 1.371 1.440 1,204,493 -0.12(-7.93%)
May 01, 2020 1.760 1.800 1.500 1.564 1,423,350 -0.22(-12.13%)
Apr 30, 2020 1.440 1.960 1.360 1.780 4,394,895 +0.35(+24.48%)
Apr 29, 2020 1.440 1.460 1.361 1.430 1,418,584 +0.08(+5.64%)
Apr 28, 2020 1.320 1.427 1.300 1.354 1,271,939 -0.07(-4.66%)
Apr 27, 2020 1.440 1.480 1.340 1.420 1,247,523 -0.14(-8.88%)
Apr 24, 2020 1.560 1.600 1.380 1.558 2,274,300 +0.19(+13.74%)
Apr 23, 2020 1.380 1.640 1.220 1.370 2,565,349 -0.09(-6.16%)
Apr 22, 2020 1.160 1.670 1.101 1.460 3,455,979 +0.26(+21.67%)
Apr 21, 2020 1.218 1.273 1.120 1.200 834,714 -0.18(-12.79%)
Apr 20, 2020 1.208 1.520 1.180 1.376 1,058,793 -0.13(-8.77%)
Apr 17, 2020 1.523 1.600 1.400 1.508 507,700 -0.09(-5.74%)
Apr 16, 2020 1.680 1.740 1.420 1.600 566,056 -0.18(-10.11%)
Apr 15, 2020 1.980 1.980 1.640 1.780 1,086,961 -0.50(-21.93%)
Apr 14, 2020 2.720 2.720 1.840 2.280 2,175,819 -0.74(-24.50%)
Apr 13, 2020 3.440 3.440 2.820 3.020 448,048 -0.12(-3.82%)
Apr 09, 2020 3.140 3.720 3.000 3.140 1,259,950 +0.30(+10.56%)
Apr 08, 2020 3.040 3.100 2.500 2.840 1,137,115 -0.36(-11.25%)
Apr 07, 2020 1.880 4.300 1.880 3.200 7,274,827 +1.62(+102.53%)
Apr 06, 2020 1.460 1.840 1.440 1.580 2,137,290 +0.43(+37.18%)
Apr 03, 2020 1.260 1.260 1.008 1.152 647,800 +0.19(+19.98%)
Apr 02, 2020 1.000 1.140 0.9600 0.9600 319,688 +0.00(+0.00%)
Apr 01, 2020 1.020 1.033 0.9200 0.9600 253,156 -0.01(-0.93%)
Mar 31, 2020 1.029 1.040 0.9600 0.9690 453,276 -0.03(-3.12%)
Mar 30, 2020 0.9834 1.060 0.9500 1.000 484,543 +0.08(+8.72%)
Mar 27, 2020 1.200 1.200 0.9002 0.9200 1,070,350 -0.58(-38.67%)
Mar 26, 2020 0.9800 2.180 0.9400 1.500 944,586 +0.53(+54.42%)
Mar 25, 2020 0.9072 1.100 0.9040 0.9714 318,059 -0.04(-3.61%)
Mar 24, 2020 1.080 1.200 0.9200 1.008 379,907 -0.13(-11.60%)
Mar 23, 2020 0.9200 1.160 0.8998 1.140 304,800 +0.24(+26.69%)
Mar 20, 2020 0.8204 1.040 0.7600 0.8998 281,050 +0.14(+18.43%)
Mar 19, 2020 0.8334 0.8404 0.5200 0.7598 206,933 +0.26(+51.96%)
Mar 18, 2020 0.5600 0.5800 0.4800 0.5000 178,556 -0.06(-10.71%)
Mar 17, 2020 0.7800 0.7800 0.5600 0.5600 312,805 -0.26(-31.71%)
Mar 16, 2020 1.080 1.090 0.7118 0.8200 244,929 -0.36(-30.75%)
Mar 13, 2020 1.399 1.404 1.142 1.184 75,250 -0.15(-11.10%)
Mar 12, 2020 1.556 1.556 1.190 1.332 92,249 -0.34(-20.37%)
Mar 11, 2020 1.640 1.673 1.491 1.673 62,553 -0.04(-2.53%)
Mar 10, 2020 1.755 1.755 1.620 1.716 155,351 +0.07(+4.06%)
Mar 09, 2020 2.180 2.180 1.580 1.649 127,441 -0.61(-27.03%)
Mar 06, 2020 2.360 2.440 2.224 2.260 95,200 -0.56(-19.86%)
Mar 05, 2020 2.920 2.920 2.640 2.820 107,738 -0.22(-7.23%)
Mar 04, 2020 3.100 3.140 2.960 3.040 141,296 -0.54(-15.08%)
Mar 03, 2020 3.720 3.780 3.580 3.580 109,720 -0.26(-6.77%)
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.