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

Borr Drilling Ltd (NY: BORR )

5.700 +0.080 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Sep 01, 2021 1.560 1.660 1.560 1.619 942,382 +0.02(+1.17%)
Aug 31, 2021 1.560 1.610 1.514 1.600 1,314,279 +0.19(+13.22%)
Aug 30, 2021 1.400 1.425 1.383 1.413 235,122 +0.02(+1.30%)
Aug 27, 2021 1.345 1.420 1.340 1.395 305,624 +0.02(+1.17%)
Aug 26, 2021 1.400 1.400 1.352 1.379 181,173 -0.03(-2.17%)
Aug 25, 2021 1.360 1.409 1.317 1.409 324,696 +0.06(+4.55%)
Aug 24, 2021 1.282 1.357 1.263 1.348 423,543 +0.09(+7.41%)
Aug 23, 2021 1.200 1.260 1.180 1.255 481,399 +0.11(+9.61%)
Aug 20, 2021 1.174 1.190 1.140 1.145 366,846 -0.05(-4.58%)
Aug 19, 2021 1.160 1.208 1.122 1.200 554,957 -0.03(-2.41%)
Aug 18, 2021 1.240 1.260 1.218 1.230 434,189 -0.01(-1.01%)
Aug 17, 2021 1.240 1.284 1.236 1.242 471,601 -0.04(-2.91%)
Aug 16, 2021 1.300 1.300 1.223 1.279 914,277 -0.06(-4.38%)
Aug 13, 2021 1.340 1.360 1.301 1.338 384,610 -0.02(-1.18%)
Aug 12, 2021 1.377 1.377 1.321 1.354 265,580 -0.05(-3.29%)
Aug 11, 2021 1.380 1.416 1.368 1.400 366,746 +0.02(+1.74%)
Aug 10, 2021 1.340 1.379 1.305 1.376 755,644 +0.06(+4.24%)
Aug 09, 2021 1.360 1.390 1.300 1.320 1,023,976 -0.09(-6.40%)
Aug 06, 2021 1.450 1.460 1.360 1.410 623,237 -0.05(-3.41%)
Aug 05, 2021 1.458 1.487 1.446 1.460 416,237 -0.03(-1.76%)
Aug 04, 2021 1.528 1.540 1.460 1.486 519,918 -0.05(-3.56%)
Aug 03, 2021 1.510 1.560 1.483 1.541 398,438 +0.03(+2.30%)
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.