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

Borr Drilling Ltd (NY: BORR )

5.750 +0.110 (+1.95%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 7.050 7.290 6.970 7.230 1,893,726 +0.24(+3.43%)
Feb 27, 2023 6.870 7.030 6.850 6.990 1,799,975 +0.17(+2.49%)
Feb 24, 2023 6.690 6.830 6.620 6.820 1,349,574 +0.04(+0.59%)
Feb 23, 2023 6.780 6.840 6.580 6.780 1,158,646 +0.43(+6.77%)
Feb 22, 2023 6.630 6.705 6.210 6.350 2,215,290 -0.24(-3.64%)
Feb 21, 2023 6.860 7.070 6.515 6.590 2,342,077 -0.10(-1.49%)
Feb 17, 2023 6.920 6.946 6.660 6.690 2,565,086 -0.46(-6.43%)
Feb 16, 2023 6.790 7.305 6.760 7.150 2,446,810 +0.32(+4.69%)
Feb 15, 2023 6.690 6.855 6.540 6.830 1,210,045 +0.05(+0.74%)
Feb 14, 2023 6.550 6.880 6.460 6.780 1,968,993 +0.32(+4.95%)
Feb 13, 2023 6.580 6.595 6.415 6.460 1,678,586 -0.25(-3.73%)
Feb 10, 2023 6.260 6.740 6.210 6.710 4,159,517 +0.57(+9.28%)
Feb 09, 2023 6.110 6.180 6.040 6.140 1,311,603 +0.09(+1.49%)
Feb 08, 2023 6.050 6.250 5.950 6.050 2,964,787 +0.24(+4.13%)
Feb 07, 2023 5.770 5.845 5.675 5.810 1,365,131 +0.07(+1.22%)
Feb 06, 2023 5.710 5.770 5.655 5.740 908,822 +0.01(+0.17%)
Feb 03, 2023 5.750 5.990 5.665 5.730 1,533,363 -0.04(-0.69%)
Feb 02, 2023 5.950 5.950 5.630 5.770 1,643,709 -0.16(-2.70%)
Feb 01, 2023 5.890 6.000 5.692 5.930 1,494,706 -0.02(-0.34%)
Jan 31, 2023 5.840 6.060 5.770 5.950 1,049,715 +0.14(+2.41%)
Jan 30, 2023 5.810 5.895 5.720 5.810 1,595,686 -0.09(-1.53%)
Jan 27, 2023 6.070 6.165 5.870 5.900 2,348,013 -0.28(-4.53%)
Jan 26, 2023 5.710 6.210 5.635 6.180 4,566,352 +0.47(+8.23%)
Jan 25, 2023 5.470 5.750 5.450 5.710 5,230,914 +0.02(+0.35%)
Jan 24, 2023 5.860 5.860 5.601 5.690 655,452 -0.17(-2.90%)
Jan 23, 2023 5.860 6.030 5.735 5.860 1,056,983 -0.04(-0.68%)
Jan 20, 2023 5.910 5.965 5.710 5.900 1,074,800 +0.05(+0.85%)
Jan 19, 2023 5.900 6.000 5.765 5.850 847,531 +0.12(+2.09%)
Jan 18, 2023 6.010 6.150 5.660 5.730 1,333,811 -0.27(-4.50%)
Jan 17, 2023 5.900 6.000 5.775 6.000 1,432,681 +0.23(+3.99%)
Jan 13, 2023 5.580 5.770 5.535 5.770 1,212,884 +0.27(+4.91%)
Jan 12, 2023 5.400 5.510 5.295 5.500 1,004,475 +0.15(+2.80%)
Jan 11, 2023 5.410 5.430 5.260 5.350 719,038 +0.00(+0.00%)
Jan 10, 2023 5.310 5.379 5.190 5.350 783,222 +0.07(+1.33%)
Jan 09, 2023 5.290 5.445 5.170 5.280 1,354,453 -0.01(-0.19%)
Jan 06, 2023 5.120 5.300 4.970 5.290 1,252,268 +0.50(+10.44%)
Jan 05, 2023 4.590 4.800 4.590 4.790 787,026 +0.21(+4.59%)
Jan 04, 2023 4.820 4.820 4.515 4.580 1,273,375 -0.30(-6.15%)
Jan 03, 2023 5.000 5.060 4.720 4.880 1,623,488 -0.09(-1.81%)
Dec 30, 2022 5.380 5.538 4.950 4.970 3,278,761 +0.04(+0.81%)
Dec 29, 2022 4.790 4.969 4.770 4.930 334,152 +0.16(+3.35%)
Dec 28, 2022 5.020 5.020 4.700 4.770 477,044 -0.24(-4.79%)
Dec 27, 2022 4.970 5.080 4.910 5.010 579,579 +0.10(+2.04%)
Dec 23, 2022 4.700 4.920 4.690 4.910 625,964 +0.31(+6.74%)
Dec 22, 2022 4.750 4.750 4.451 4.600 495,847 -0.10(-2.13%)
Dec 21, 2022 4.560 4.750 4.495 4.700 881,420 +0.30(+6.82%)
Dec 20, 2022 4.160 4.445 4.160 4.400 827,938 +0.24(+5.77%)
Dec 19, 2022 4.500 4.530 4.025 4.160 1,737,618 -0.19(-4.37%)
Dec 16, 2022 4.330 4.480 4.320 4.350 1,537,206 -0.18(-3.97%)
Dec 15, 2022 4.460 4.600 4.460 4.530 854,980 +0.04(+0.89%)
Dec 14, 2022 4.410 4.585 4.323 4.490 730,460 +0.05(+1.13%)
Dec 13, 2022 4.410 4.530 4.340 4.440 738,855 +0.21(+4.96%)
Dec 12, 2022 4.030 4.260 4.030 4.230 731,766 +0.15(+3.68%)
Dec 09, 2022 4.160 4.240 4.070 4.080 935,378 -0.08(-1.92%)
Dec 08, 2022 4.360 4.400 4.110 4.160 850,025 -0.05(-1.19%)
Dec 07, 2022 4.370 4.455 4.175 4.210 1,147,748 -0.25(-5.61%)
Dec 06, 2022 4.550 4.600 4.389 4.460 1,123,401 -0.26(-5.51%)
Dec 05, 2022 5.000 5.080 4.690 4.720 693,443 -0.25(-5.03%)
Dec 02, 2022 4.800 5.030 4.790 4.970 1,066,999 +0.30(+6.42%)
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.