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

Borr Drilling Ltd (NY: BORR )

5.620 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 8.067 8.382 8.057 8.382 2,141,095 +0.36(+4.52%)
Jul 28, 2023 7.847 8.124 7.752 8.019 1,142,615 +0.15(+1.94%)
Jul 27, 2023 8.067 8.124 7.857 7.866 1,282,666 -0.05(-0.60%)
Jul 26, 2023 7.895 8.162 7.771 7.914 1,926,114 -0.03(-0.36%)
Jul 25, 2023 7.599 7.990 7.589 7.943 1,793,620 +0.31(+4.00%)
Jul 24, 2023 7.532 7.703 7.494 7.637 1,339,703 +0.13(+1.78%)
Jul 21, 2023 7.570 7.585 7.418 7.503 1,745,649 +0.00(+0.00%)
Jul 20, 2023 7.475 7.632 7.465 7.503 1,497,081 +0.13(+1.81%)
Jul 19, 2023 7.475 7.504 7.360 7.370 1,702,298 -0.08(-1.03%)
Jul 18, 2023 7.589 7.680 7.418 7.446 1,914,584 +0.07(+0.91%)
Jul 17, 2023 7.446 7.475 7.236 7.379 1,611,113 -0.07(-0.90%)
Jul 14, 2023 7.752 7.814 7.379 7.446 1,618,777 -0.35(-4.53%)
Jul 13, 2023 7.647 7.885 7.589 7.799 2,534,887 +0.17(+2.25%)
Jul 12, 2023 7.313 7.647 7.274 7.628 4,587,251 +0.52(+7.25%)
Jul 11, 2023 7.102 7.141 6.912 7.112 2,343,429 +0.11(+1.64%)
Jul 10, 2023 6.969 7.102 6.902 6.997 2,187,908 -0.05(-0.68%)
Jul 07, 2023 6.873 7.102 6.873 7.045 3,120,731 +0.25(+3.65%)
Jul 06, 2023 6.921 6.950 6.754 6.797 1,621,005 -0.16(-2.33%)
Jul 05, 2023 6.969 7.102 6.850 6.959 2,001,300 -0.22(-3.06%)
Jul 03, 2023 7.141 7.227 7.036 7.179 1,140,503 -0.01(-0.13%)
Jun 30, 2023 6.978 7.351 6.931 7.188 2,463,529 +0.16(+2.31%)
Jun 29, 2023 6.558 7.088 6.530 7.026 1,654,087 +0.39(+5.90%)
Jun 28, 2023 6.444 6.673 6.329 6.635 2,299,596 +0.14(+2.21%)
Jun 27, 2023 6.472 6.625 6.463 6.492 1,118,784 -0.03(-0.44%)
Jun 26, 2023 6.157 6.568 6.157 6.520 1,752,983 +0.45(+7.39%)
Jun 23, 2023 6.301 6.301 6.000 6.071 8,623,689 -0.28(-4.36%)
Jun 22, 2023 6.434 6.463 6.305 6.348 751,278 -0.19(-2.92%)
Jun 21, 2023 6.444 6.625 6.410 6.539 1,121,107 +0.04(+0.59%)
Jun 20, 2023 6.482 6.534 6.363 6.501 804,503 -0.08(-1.16%)
Jun 16, 2023 6.816 6.816 6.549 6.577 1,219,980 -0.12(-1.85%)
Jun 15, 2023 6.577 6.730 6.568 6.702 753,276 +0.17(+2.63%)
Jun 14, 2023 6.673 6.730 6.415 6.530 1,262,606 -0.03(-0.44%)
Jun 13, 2023 6.730 6.835 6.525 6.558 1,471,037 +0.11(+1.63%)
Jun 12, 2023 6.692 6.711 6.439 6.453 1,576,750 -0.38(-5.59%)
Jun 09, 2023 7.064 7.070 6.735 6.835 1,233,278 -0.29(-4.02%)
Jun 08, 2023 7.217 7.313 7.055 7.122 1,063,665 -0.30(-3.99%)
Jun 07, 2023 7.255 7.503 7.255 7.418 1,146,037 +0.14(+1.97%)
Jun 06, 2023 7.083 7.360 7.055 7.274 893,662 +0.13(+1.87%)
Jun 05, 2023 7.246 7.398 7.065 7.141 862,783 -0.01(-0.13%)
Jun 02, 2023 7.198 7.236 7.045 7.150 1,244,145 +0.16(+2.32%)
Jun 01, 2023 6.654 7.102 6.616 6.988 848,844 +0.45(+6.86%)
May 31, 2023 6.702 6.740 6.492 6.539 1,095,836 -0.28(-4.06%)
May 30, 2023 6.883 6.907 6.692 6.816 998,636 -0.03(-0.42%)
May 26, 2023 6.988 7.055 6.745 6.845 934,923 -0.03(-0.42%)
May 25, 2023 7.207 7.207 6.798 6.873 1,137,962 -0.36(-5.01%)
May 24, 2023 7.160 7.274 7.069 7.236 1,102,266 +0.26(+3.69%)
May 23, 2023 6.921 7.217 6.894 6.978 1,515,699 +0.01(+0.14%)
May 22, 2023 6.969 7.136 6.883 6.969 1,724,252 +0.03(+0.41%)
May 19, 2023 6.845 7.050 6.826 6.940 1,090,126 +0.16(+2.39%)
May 18, 2023 6.816 6.816 6.639 6.778 872,994 -0.09(-1.25%)
May 17, 2023 6.787 6.873 6.601 6.864 797,799 +0.20(+3.01%)
May 16, 2023 6.663 6.768 6.639 6.663 590,019 -0.11(-1.69%)
May 15, 2023 6.682 6.835 6.625 6.778 844,344 +0.29(+4.41%)
May 12, 2023 6.511 6.587 6.377 6.492 1,058,364 -0.12(-1.88%)
May 11, 2023 6.673 6.721 6.554 6.616 816,305 -0.14(-2.12%)
May 10, 2023 6.854 6.873 6.654 6.759 1,121,128 +0.01(+0.14%)
May 09, 2023 6.635 6.873 6.568 6.749 1,025,244 -0.05(-0.70%)
May 08, 2023 6.797 6.912 6.644 6.797 915,645 +0.04(+0.57%)
May 05, 2023 6.721 6.860 6.721 6.759 925,548 +0.30(+4.58%)
May 04, 2023 6.377 6.525 6.277 6.463 1,149,430 +0.08(+1.20%)
May 03, 2023 6.358 6.520 6.310 6.387 1,078,286 +0.03(+0.45%)
May 02, 2023 6.616 6.625 6.291 6.358 1,804,371 -0.35(-5.26%)
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.