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 -0.220 (-3.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 7.310 7.700 7.260 7.530 2,351,774 +0.17(+2.31%)
Jun 29, 2023 6.870 7.425 6.840 7.360 1,579,052 +0.41(+5.90%)
Jun 28, 2023 6.750 6.990 6.630 6.950 2,195,278 +0.15(+2.21%)
Jun 27, 2023 6.780 6.940 6.770 6.800 1,068,032 -0.03(-0.44%)
Jun 26, 2023 6.450 6.880 6.450 6.830 1,673,461 +0.47(+7.39%)
Jun 23, 2023 6.600 6.600 6.285 6.360 8,232,485 -0.29(-4.36%)
Jun 22, 2023 6.740 6.770 6.605 6.650 717,198 -0.20(-2.92%)
Jun 21, 2023 6.750 6.940 6.715 6.850 1,070,250 +0.04(+0.59%)
Jun 20, 2023 6.790 6.845 6.665 6.810 768,008 -0.08(-1.16%)
Jun 16, 2023 7.140 7.140 6.860 6.890 1,164,637 -0.13(-1.85%)
Jun 15, 2023 6.890 7.050 6.880 7.020 719,105 -0.10(-1.40%)
May 08, 2023 7.120 7.240 6.960 7.120 874,108 +0.04(+0.56%)
May 05, 2023 7.040 7.186 7.040 7.080 883,562 +0.31(+4.58%)
May 04, 2023 6.680 6.835 6.575 6.770 1,097,288 +0.08(+1.20%)
May 03, 2023 6.660 6.830 6.610 6.690 1,029,371 +0.03(+0.45%)
May 02, 2023 6.930 6.940 6.590 6.660 1,722,518 -0.37(-5.26%)
May 01, 2023 6.820 7.065 6.820 7.030 989,421 +0.08(+1.15%)
Apr 28, 2023 6.750 7.010 6.730 6.950 1,362,245 +0.28(+4.20%)
Apr 27, 2023 6.800 6.820 6.450 6.670 1,302,021 -0.06(-0.89%)
Apr 26, 2023 6.860 6.955 6.690 6.730 1,413,065 -0.18(-2.60%)
Apr 25, 2023 7.140 7.160 6.885 6.910 1,197,139 -0.25(-3.49%)
Apr 24, 2023 6.960 7.230 6.950 7.160 1,025,434 +0.20(+2.87%)
Apr 21, 2023 7.110 7.165 6.855 6.960 1,836,448 -0.22(-3.06%)
Apr 20, 2023 7.150 7.305 7.110 7.180 1,370,526 -0.13(-1.78%)
Apr 19, 2023 7.210 7.440 7.100 7.310 1,391,478 -0.17(-2.27%)
Apr 18, 2023 7.590 7.601 7.360 7.480 1,855,819 -0.15(-1.97%)
Apr 17, 2023 7.540 7.660 7.495 7.630 1,690,072 +0.00(+0.00%)
Apr 14, 2023 7.700 7.760 7.530 7.630 933,607 -0.14(-1.80%)
Apr 13, 2023 7.800 7.880 7.700 7.770 1,011,061 -0.03(-0.38%)
Apr 12, 2023 7.710 7.840 7.585 7.800 854,440 +0.11(+1.43%)
Apr 11, 2023 7.640 7.830 7.520 7.690 1,569,758 -0.09(-1.16%)
Apr 10, 2023 7.210 7.950 7.192 7.780 2,362,854 +0.64(+8.96%)
Apr 06, 2023 7.370 7.370 7.090 7.140 807,121 -0.19(-2.59%)
Apr 05, 2023 7.680 7.680 7.270 7.330 1,410,760 -0.39(-5.05%)
Apr 04, 2023 8.050 8.115 7.570 7.720 1,509,348 -0.37(-4.57%)
Apr 03, 2023 7.970 8.130 7.820 8.090 1,850,545 +0.51(+6.73%)
Mar 31, 2023 7.590 7.685 7.454 7.580 1,462,942 -0.13(-1.69%)
Mar 30, 2023 7.940 7.950 7.665 7.710 1,147,502 -0.11(-1.41%)
Mar 29, 2023 7.710 7.840 7.580 7.820 1,511,164 +0.10(+1.30%)
Mar 28, 2023 7.590 7.796 7.540 7.720 1,862,163 +0.19(+2.52%)
Mar 27, 2023 7.220 7.600 7.140 7.530 1,515,467 +0.37(+5.17%)
Mar 24, 2023 7.080 7.210 6.880 7.160 1,739,052 -0.11(-1.51%)
Mar 23, 2023 7.520 7.740 7.125 7.270 1,986,878 +0.12(+1.68%)
Mar 22, 2023 7.480 7.510 7.140 7.150 1,802,530 -0.48(-6.29%)
Mar 21, 2023 7.350 7.660 7.345 7.630 2,741,105 +0.74(+10.74%)
Mar 20, 2023 6.650 7.070 6.650 6.890 1,748,680 +0.34(+5.19%)
Mar 17, 2023 6.540 6.790 6.430 6.550 4,582,468 +0.15(+2.34%)
Mar 16, 2023 6.170 6.460 6.140 6.400 2,262,275 +0.27(+4.40%)
Mar 15, 2023 6.240 6.370 5.951 6.130 3,456,111 -0.83(-11.93%)
Mar 14, 2023 7.020 7.240 6.870 6.960 2,724,501 +0.33(+4.98%)
Mar 13, 2023 6.600 6.919 6.535 6.630 1,589,133 -0.21(-3.07%)
Mar 10, 2023 7.130 7.209 6.790 6.840 2,276,724 -0.16(-2.29%)
Mar 09, 2023 7.310 7.425 6.970 7.000 1,838,070 -0.37(-5.02%)
Mar 08, 2023 7.460 7.500 7.105 7.370 1,987,382 -0.03(-0.41%)
Mar 07, 2023 7.520 7.530 7.320 7.400 979,589 -0.13(-1.73%)
Mar 06, 2023 7.550 7.585 7.425 7.530 1,795,298 -0.04(-0.53%)
Mar 03, 2023 7.230 7.725 7.210 7.570 2,487,490 +0.06(+0.80%)
Mar 02, 2023 7.290 7.570 7.250 7.510 2,090,943 +0.11(+1.49%)
Mar 01, 2023 7.290 7.545 7.190 7.400 1,699,269 +0.17(+2.35%)
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%)
Dec 01, 2022 4.830 4.830 4.640 4.670 459,492 +0.00(+0.00%)
Nov 30, 2022 4.600 4.700 4.515 4.670 828,383 +0.22(+4.94%)
Nov 29, 2022 4.610 4.721 4.360 4.450 1,508,274 +0.04(+0.91%)
Nov 28, 2022 4.510 4.600 4.385 4.410 1,073,661 -0.24(-5.16%)
Nov 25, 2022 4.610 4.780 4.550 4.650 431,851 -0.09(-1.90%)
Nov 23, 2022 4.750 4.820 4.600 4.740 793,307 -0.15(-3.07%)
Nov 22, 2022 4.790 5.040 4.740 4.890 1,241,687 +0.05(+1.03%)
Nov 21, 2022 4.600 4.885 4.435 4.840 2,044,957 +0.23(+4.99%)
Nov 18, 2022 4.790 4.810 4.530 4.610 1,894,997 -0.47(-9.25%)
Nov 17, 2022 4.800 5.200 4.770 5.080 1,298,511 -0.01(-0.20%)
Nov 16, 2022 5.030 5.155 4.925 5.090 1,051,322 +0.02(+0.39%)
Nov 15, 2022 5.180 5.200 4.940 5.070 1,039,992 -0.07(-1.36%)
Nov 14, 2022 5.010 5.440 5.010 5.140 1,719,964 +0.19(+3.84%)
Nov 11, 2022 4.910 5.090 4.880 4.950 1,376,003 +0.09(+1.85%)
Nov 10, 2022 4.880 4.949 4.760 4.860 1,693,078 +0.35(+7.76%)
Nov 09, 2022 4.870 4.870 4.480 4.510 1,224,546 -0.32(-6.63%)
Nov 08, 2022 5.010 5.010 4.770 4.830 962,600 -0.17(-3.40%)
Nov 07, 2022 4.920 5.150 4.855 5.000 1,128,904 +0.02(+0.40%)
Nov 04, 2022 5.170 5.190 4.890 4.980 968,715 -0.15(-2.92%)
Nov 03, 2022 4.780 5.190 4.780 5.130 1,674,733 +0.41(+8.69%)
Nov 02, 2022 4.740 4.920 4.630 4.720 942,671 +0.03(+0.64%)
Nov 01, 2022 5.100 5.130 4.650 4.690 1,859,916 -0.22(-4.48%)
Oct 31, 2022 4.480 5.000 4.460 4.910 2,186,252 +0.39(+8.63%)
Oct 28, 2022 4.540 4.540 4.240 4.520 1,237,370 +0.06(+1.35%)
Oct 27, 2022 4.570 4.610 4.404 4.460 1,320,972 +0.03(+0.68%)
Oct 26, 2022 4.260 4.460 4.250 4.430 1,363,671 +0.30(+7.26%)
Oct 25, 2022 4.010 4.200 3.995 4.130 964,052 +0.16(+4.03%)
Oct 24, 2022 4.040 4.110 3.880 3.970 1,320,606 +0.08(+2.06%)
Oct 21, 2022 3.750 3.940 3.660 3.890 1,200,794 +0.11(+2.91%)
Oct 20, 2022 3.680 3.950 3.660 3.780 2,181,942 +0.13(+3.56%)
Oct 19, 2022 3.430 3.690 3.410 3.650 1,555,000 +0.19(+5.49%)
Oct 18, 2022 3.530 3.610 3.350 3.460 1,102,556 -0.03(-0.86%)
Oct 17, 2022 3.570 3.690 3.450 3.490 1,384,918 -0.11(-3.06%)
Oct 14, 2022 3.800 3.820 3.580 3.600 1,567,128 -0.33(-8.40%)
Oct 13, 2022 3.540 3.955 3.540 3.930 1,289,185 +0.27(+7.38%)
Oct 12, 2022 3.560 3.730 3.539 3.660 1,459,682 -0.17(-4.44%)
Oct 11, 2022 3.730 3.885 3.670 3.830 975,741 -0.14(-3.53%)
Oct 10, 2022 4.030 4.060 3.880 3.970 1,112,190 -0.12(-2.93%)
Oct 07, 2022 4.020 4.289 3.970 4.090 1,480,211 +0.05(+1.24%)
Oct 06, 2022 3.770 4.100 3.760 4.040 1,343,794 +0.16(+4.12%)
Oct 05, 2022 3.710 3.930 3.650 3.880 1,119,743 +0.09(+2.37%)
Oct 04, 2022 3.730 3.838 3.655 3.790 1,389,196 +0.20(+5.57%)
Oct 03, 2022 3.550 3.690 3.520 3.590 1,296,753 +0.27(+8.13%)
Sep 30, 2022 3.310 3.450 3.290 3.320 1,106,449 -0.03(-0.90%)
Sep 29, 2022 3.400 3.435 3.250 3.350 1,648,385 -0.24(-6.69%)
Sep 28, 2022 3.370 3.670 3.325 3.590 2,414,873 +0.11(+3.16%)
Sep 27, 2022 3.370 3.500 3.300 3.480 1,431,316 +0.17(+5.14%)
Sep 26, 2022 3.220 3.430 3.220 3.310 1,468,995 -0.04(-1.19%)
Sep 23, 2022 3.500 3.500 3.289 3.350 2,130,022 -0.40(-10.67%)
Sep 22, 2022 3.840 3.930 3.655 3.750 1,200,491 -0.05(-1.32%)
Sep 21, 2022 3.980 4.000 3.731 3.800 1,721,168 -0.08(-2.06%)
Sep 20, 2022 3.960 3.980 3.781 3.880 1,583,492 -0.12(-3.00%)
Sep 19, 2022 3.640 4.020 3.640 4.000 1,470,222 +0.09(+2.30%)
Sep 16, 2022 4.110 4.110 3.855 3.910 8,241,166 -0.31(-7.35%)
Sep 15, 2022 4.220 4.290 4.005 4.220 1,565,522 -0.16(-3.65%)
Sep 14, 2022 4.500 4.627 4.260 4.380 2,693,895 +0.14(+3.30%)
Sep 13, 2022 4.320 4.400 4.145 4.240 1,314,484 -0.16(-3.64%)
Sep 12, 2022 4.420 4.509 4.290 4.400 1,564,048 +0.22(+5.26%)
Sep 09, 2022 3.990 4.230 3.930 4.180 1,601,925 +0.45(+12.06%)
Sep 08, 2022 3.780 3.800 3.640 3.730 1,652,638 -0.13(-3.37%)
Sep 07, 2022 3.850 3.880 3.720 3.860 2,020,338 -0.16(-3.98%)
Sep 06, 2022 4.140 4.220 3.900 4.020 2,644,754 -0.44(-9.87%)
Sep 02, 2022 4.240 4.500 4.200 4.460 2,896,234 +0.50(+12.63%)
Sep 01, 2022 3.930 4.030 3.830 3.960 1,721,863 -0.05(-1.25%)
Aug 31, 2022 3.830 4.050 3.830 4.010 1,459,592 -0.03(-0.74%)
Aug 30, 2022 4.050 4.140 3.870 4.040 1,970,819 -0.28(-6.48%)
Aug 29, 2022 4.010 4.440 3.880 4.320 2,173,942 +0.31(+7.73%)
Aug 26, 2022 4.050 4.090 3.850 4.010 1,336,232 -0.33(-7.60%)
Aug 25, 2022 4.080 4.390 4.080 4.340 1,594,169 +0.25(+6.11%)
Aug 24, 2022 4.040 4.105 3.930 4.090 965,573 +0.03(+0.74%)
Aug 23, 2022 3.950 4.128 3.910 4.060 2,534,717 +0.42(+11.54%)
Aug 22, 2022 3.760 3.770 3.575 3.640 1,329,032 -0.04(-1.09%)
Aug 19, 2022 3.830 3.860 3.680 3.680 1,258,506 -0.20(-5.15%)
Aug 18, 2022 3.790 3.880 3.710 3.880 1,832,319 +0.23(+6.30%)
Aug 17, 2022 3.630 3.700 3.595 3.650 1,590,732 -0.01(-0.27%)
Aug 16, 2022 3.770 3.810 3.590 3.660 1,036,227 -0.16(-4.19%)
Aug 15, 2022 3.750 3.945 3.640 3.820 1,202,573 -0.15(-3.78%)
Aug 12, 2022 4.060 4.064 3.880 3.970 1,199,020 +0.01(+0.25%)
Aug 11, 2022 4.160 4.165 3.740 3.960 2,730,649 +0.07(+1.80%)
Aug 10, 2022 3.740 3.890 3.730 3.890 3,013,168 +0.12(+3.18%)
Aug 09, 2022 3.740 4.090 3.670 3.770 1,299,904 -0.34(-8.27%)
Aug 08, 2022 4.070 4.190 4.000 4.110 906,040 +0.14(+3.53%)
Aug 05, 2022 3.670 4.250 3.670 3.970 1,404,223 +0.15(+3.93%)
Aug 04, 2022 3.940 3.995 3.720 3.820 1,115,546 -0.09(-2.30%)
Aug 03, 2022 4.030 4.120 3.800 3.910 1,633,076 +0.06(+1.56%)
Aug 02, 2022 3.730 4.045 3.660 3.850 1,664,016 +0.21(+5.77%)
Aug 01, 2022 3.660 3.820 3.520 3.640 1,185,012 -0.20(-5.21%)
Jul 29, 2022 3.500 3.860 3.470 3.840 1,628,605 +0.43(+12.61%)
Jul 28, 2022 3.430 3.505 3.150 3.410 1,323,270 +0.00(+0.00%)
Jul 27, 2022 3.230 3.450 3.160 3.410 1,213,287 +0.25(+7.91%)
Jul 26, 2022 3.220 3.270 3.040 3.160 1,526,298 +0.03(+0.96%)
Jul 25, 2022 2.780 3.480 2.735 3.130 4,789,291 +0.53(+20.38%)
Jul 22, 2022 2.700 2.800 2.570 2.600 1,480,265 -0.07(-2.62%)
Jul 21, 2022 2.660 2.700 2.530 2.670 1,765,352 -0.11(-3.96%)
Jul 20, 2022 2.810 2.870 2.710 2.780 1,247,585 -0.04(-1.42%)
Jul 19, 2022 2.950 3.020 2.820 2.820 2,377,912 -0.13(-4.41%)
Jul 18, 2022 2.920 3.070 2.830 2.950 1,623,371 +0.14(+4.98%)
Jul 15, 2022 2.700 2.830 2.565 2.810 2,601,883 +0.31(+12.40%)
Jul 14, 2022 2.790 2.870 2.451 2.500 5,047,661 -0.90(-26.47%)
Jul 13, 2022 3.520 3.630 3.240 3.400 2,335,551 -0.35(-9.33%)
Jul 12, 2022 3.580 3.770 3.520 3.750 1,157,866 +0.03(+0.81%)
Jul 11, 2022 3.730 3.760 3.560 3.720 1,285,829 -0.08(-2.11%)
Jul 08, 2022 3.810 3.920 3.690 3.800 986,670 +0.06(+1.60%)
Jul 07, 2022 3.720 3.820 3.650 3.740 1,464,328 +0.11(+3.03%)
Jul 06, 2022 3.820 3.890 3.520 3.630 1,564,691 -0.43(-10.59%)
Jul 05, 2022 4.130 4.225 3.830 4.060 2,520,470 -0.30(-6.88%)
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.