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

Borr Drilling Ltd (NY: BORR )

5.220 -0.080 (-1.51%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 1, 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 (%)
Apr 30, 2024 5.430 5.440 5.190 5.300 4,032,235 -0.15(-2.75%)
Apr 29, 2024 5.480 5.530 5.400 5.450 1,461,943 -0.06(-1.09%)
Apr 26, 2024 5.500 5.560 5.420 5.510 1,402,892 +0.06(+1.10%)
Apr 25, 2024 5.550 5.560 5.420 5.450 1,523,405 -0.14(-2.50%)
Apr 24, 2024 5.680 5.750 5.525 5.590 1,687,580 -0.18(-3.12%)
Apr 23, 2024 5.600 5.810 5.535 5.770 1,725,375 +0.13(+2.30%)
Apr 22, 2024 5.500 5.650 5.425 5.640 1,840,319 +0.12(+2.17%)
Apr 19, 2024 5.440 5.560 5.400 5.520 2,922,140 +0.01(+0.18%)
Apr 18, 2024 5.670 5.700 5.410 5.510 3,394,681 -0.22(-3.84%)
Apr 17, 2024 5.571 5.990 5.571 5.730 4,525,045 +0.09(+1.60%)
Apr 16, 2024 5.630 5.750 5.550 5.640 2,224,191 -0.11(-1.91%)
Apr 15, 2024 5.770 5.860 5.690 5.750 2,732,539 -0.10(-1.71%)
Apr 12, 2024 5.850 5.965 5.804 5.850 2,379,496 -0.01(-0.17%)
Apr 11, 2024 5.960 6.000 5.840 5.860 1,506,406 -0.03(-0.51%)
Apr 10, 2024 5.820 5.940 5.820 5.890 1,807,246 +0.00(+0.00%)
Apr 09, 2024 6.030 6.170 5.850 5.890 3,091,625 +0.07(+1.20%)
Apr 08, 2024 5.710 5.890 5.710 5.820 3,026,901 +0.03(+0.52%)
Apr 05, 2024 5.810 5.950 5.705 5.790 3,087,316 -0.05(-0.86%)
Apr 04, 2024 5.830 6.050 5.710 5.840 7,144,127 -0.42(-6.71%)
Apr 03, 2024 6.060 6.396 6.060 6.260 3,534,163 +0.05(+0.81%)
Apr 02, 2024 6.030 6.220 6.000 6.210 3,263,232 +0.12(+1.97%)
Apr 01, 2024 6.650 6.650 6.040 6.090 6,925,623 -0.76(-11.09%)
Mar 28, 2024 6.740 6.835 6.830 6.850 2,181,611 +0.12(+1.78%)
Mar 27, 2024 6.530 6.730 6.450 6.730 1,386,010 +0.22(+3.38%)
Mar 26, 2024 6.520 6.640 6.425 6.510 2,486,141 +0.20(+3.17%)
Mar 25, 2024 6.390 6.530 6.280 6.310 3,081,618 -0.48(-7.07%)
Mar 22, 2024 6.960 7.020 6.770 6.790 1,174,026 -0.16(-2.30%)
Mar 21, 2024 6.940 6.990 6.880 6.950 1,465,975 -0.04(-0.57%)
Mar 20, 2024 6.830 7.030 6.740 6.990 1,366,415 +0.09(+1.30%)
Mar 19, 2024 6.800 6.955 6.770 6.900 779,967 +0.05(+0.73%)
Mar 18, 2024 6.940 6.940 6.775 6.850 862,189 +0.02(+0.29%)
Mar 15, 2024 6.820 7.040 6.820 6.830 2,722,658 +0.01(+0.15%)
Mar 14, 2024 6.640 6.870 6.590 6.820 2,426,651 +0.19(+2.87%)
Mar 13, 2024 6.450 6.650 6.435 6.630 2,945,239 +0.21(+3.27%)
Mar 12, 2024 6.420 6.480 6.260 6.420 2,604,722 -0.28(-4.18%)
Mar 11, 2024 6.620 6.760 6.520 6.700 2,554,621 +0.17(+2.60%)
Mar 08, 2024 6.540 6.600 6.475 6.530 1,674,144 -0.04(-0.61%)
Mar 07, 2024 6.440 6.595 6.360 6.570 1,943,263 +0.29(+4.62%)
Mar 06, 2024 6.250 6.460 6.245 6.280 2,570,874 +0.35(+5.90%)
Mar 05, 2024 5.990 6.110 5.920 5.930 2,722,469 -0.10(-1.66%)
Mar 04, 2024 6.050 6.130 5.995 6.030 1,956,570 -0.16(-2.58%)
Mar 01, 2024 6.060 6.260 6.060 6.190 1,479,936 +0.17(+2.82%)
Feb 29, 2024 5.990 6.080 5.960 6.020 1,140,131 +0.07(+1.18%)
Feb 28, 2024 6.160 6.190 5.910 5.950 1,676,121 -0.22(-3.57%)
Feb 27, 2024 6.350 6.395 6.160 6.170 1,702,653 -0.13(-2.06%)
Feb 26, 2024 6.330 6.446 6.250 6.300 1,182,713 +0.09(+1.45%)
Feb 23, 2024 6.330 6.330 6.190 6.210 1,636,191 -0.27(-4.17%)
Feb 22, 2024 6.500 6.545 6.220 6.480 1,975,129 +0.03(+0.47%)
Feb 21, 2024 6.380 6.570 6.380 6.450 1,329,464 +0.15(+2.38%)
Feb 20, 2024 6.400 6.410 6.230 6.300 1,651,038 -0.21(-3.23%)
Feb 16, 2024 6.450 6.625 6.400 6.510 1,200,649 -0.05(-0.76%)
Feb 15, 2024 6.320 6.590 6.320 6.560 1,682,271 +0.09(+1.39%)
Feb 14, 2024 6.500 6.580 6.400 6.470 1,076,349 +0.03(+0.47%)
Feb 13, 2024 6.480 6.560 6.345 6.440 2,003,622 -0.07(-1.08%)
Feb 12, 2024 6.470 6.550 6.440 6.510 1,263,982 +0.19(+3.01%)
Feb 09, 2024 6.420 6.425 6.225 6.320 2,139,590 +0.03(+0.48%)
Feb 08, 2024 6.090 6.300 6.070 6.290 1,294,961 +0.17(+2.78%)
Feb 07, 2024 6.100 6.200 6.045 6.120 1,357,290 +0.07(+1.16%)
Feb 06, 2024 5.840 6.060 5.830 6.050 1,814,966 +0.30(+5.22%)
Feb 05, 2024 5.930 5.930 5.700 5.750 1,316,149 -0.14(-2.38%)
Feb 02, 2024 5.960 6.030 5.830 5.890 1,842,800 -0.15(-2.48%)
Feb 01, 2024 6.180 6.215 5.981 6.040 2,730,802 -0.11(-1.79%)
Jan 31, 2024 6.480 6.510 6.140 6.150 3,770,987 -0.45(-6.82%)
Jan 30, 2024 6.550 6.709 6.430 6.600 4,995,808 -0.78(-10.57%)
Jan 29, 2024 7.410 7.420 7.260 7.380 1,563,905 +0.12(+1.65%)
Jan 26, 2024 7.250 7.300 7.105 7.260 931,495 +0.14(+1.97%)
Jan 25, 2024 7.090 7.140 6.975 7.120 964,512 +0.09(+1.28%)
Jan 24, 2024 6.990 7.070 6.910 7.030 1,153,332 +0.23(+3.38%)
Jan 23, 2024 6.810 6.945 6.750 6.800 959,311 +0.03(+0.44%)
Jan 22, 2024 6.670 6.795 6.610 6.770 1,036,382 +0.09(+1.35%)
Jan 19, 2024 6.670 6.695 6.540 6.680 1,345,247 -0.02(-0.30%)
Jan 18, 2024 6.520 6.720 6.440 6.700 1,661,133 +0.22(+3.40%)
Jan 17, 2024 6.410 6.545 6.350 6.480 2,005,453 -0.05(-0.77%)
Jan 16, 2024 6.630 6.690 6.470 6.530 1,618,077 -0.02(-0.31%)
Jan 12, 2024 6.700 6.780 6.470 6.550 1,688,558 +0.01(+0.15%)
Jan 11, 2024 6.460 6.580 6.320 6.540 1,972,722 +0.11(+1.71%)
Jan 10, 2024 6.610 6.610 6.410 6.430 1,776,774 -0.07(-1.08%)
Jan 09, 2024 6.730 6.730 6.490 6.500 2,221,323 -0.26(-3.85%)
Jan 08, 2024 6.900 6.910 6.660 6.760 2,293,355 -0.41(-5.72%)
Jan 05, 2024 7.100 7.180 7.030 7.170 2,464,244 -0.01(-0.14%)
Jan 04, 2024 7.360 7.400 7.140 7.180 1,210,108 -0.12(-1.64%)
Jan 03, 2024 7.280 7.465 7.220 7.300 2,114,265 -0.02(-0.27%)
Jan 02, 2024 7.330 7.445 7.285 7.320 1,046,729 -0.04(-0.54%)
Dec 29, 2023 7.570 7.580 7.350 7.360 1,180,588 +0.00(+0.00%)
Dec 28, 2023 7.420 7.505 7.340 7.360 837,749 -0.12(-1.60%)
Dec 27, 2023 7.550 7.569 7.420 7.480 1,074,744 -0.05(-0.66%)
Dec 26, 2023 7.430 7.605 7.419 7.530 1,339,567 +0.25(+3.43%)
Dec 22, 2023 7.260 7.360 7.190 7.280 1,021,042 +0.02(+0.28%)
Dec 21, 2023 7.190 7.290 7.150 7.260 1,484,763 +0.06(+0.83%)
Dec 20, 2023 7.270 7.450 7.190 7.200 2,186,108 -0.15(-2.04%)
Dec 19, 2023 7.240 7.379 7.170 7.350 2,772,409 +0.17(+2.37%)
Dec 18, 2023 7.140 7.270 7.120 7.180 3,377,677 +0.17(+2.43%)
Dec 15, 2023 7.090 7.090 6.925 7.010 3,327,192 -0.01(-0.14%)
Dec 14, 2023 6.850 7.050 6.810 7.020 4,454,235 +0.47(+7.18%)
Dec 13, 2023 6.250 6.570 6.240 6.550 2,600,939 +0.30(+4.80%)
Dec 12, 2023 6.110 6.260 6.010 6.250 2,792,984 +0.03(+0.48%)
Dec 11, 2023 6.230 6.290 6.150 6.220 1,867,747 +0.04(+0.65%)
Dec 08, 2023 5.890 6.200 5.850 6.180 2,067,378 +0.43(+7.48%)
Dec 07, 2023 5.760 5.885 5.700 5.750 2,251,248 +0.02(+0.35%)
Dec 06, 2023 5.730 5.860 5.700 5.730 2,344,722 -0.21(-3.54%)
Dec 05, 2023 5.960 6.050 5.930 5.940 1,510,782 -0.14(-2.30%)
Dec 04, 2023 6.250 6.280 6.070 6.080 1,142,778 -0.20(-3.18%)
Dec 01, 2023 6.210 6.390 6.155 6.280 1,384,365 -0.02(-0.32%)
Nov 30, 2023 6.160 6.480 6.130 6.300 1,769,362 +0.11(+1.78%)
Nov 29, 2023 6.140 6.260 6.140 6.190 1,321,242 +0.05(+0.81%)
Nov 28, 2023 6.110 6.190 5.910 6.140 2,501,075 +0.03(+0.49%)
Nov 27, 2023 6.470 6.475 6.060 6.110 1,487,077 -0.42(-6.43%)
Nov 24, 2023 6.270 6.540 6.270 6.530 1,219,284 +0.20(+3.16%)
Nov 22, 2023 6.150 6.414 6.120 6.330 1,170,263 -0.03(-0.47%)
Nov 21, 2023 6.300 6.390 6.140 6.360 1,396,051 +0.06(+0.95%)
Nov 20, 2023 6.250 6.480 6.250 6.300 1,193,489 +0.11(+1.78%)
Nov 17, 2023 6.170 6.335 6.170 6.190 1,725,362 +0.04(+0.65%)
Nov 16, 2023 6.510 6.775 6.020 6.150 3,308,825 -0.08(-1.28%)
Nov 15, 2023 6.340 6.450 6.180 6.230 1,552,386 -0.06(-0.95%)
Nov 14, 2023 6.140 6.310 6.090 6.290 1,031,103 +0.28(+4.66%)
Nov 13, 2023 5.980 6.115 5.940 6.010 621,765 +0.00(+0.00%)
Nov 10, 2023 6.010 6.100 5.945 6.010 898,911 +0.04(+0.67%)
Nov 09, 2023 5.990 6.185 5.945 5.970 999,357 +0.03(+0.51%)
Nov 08, 2023 5.930 6.030 5.880 5.940 1,204,428 +0.02(+0.34%)
Nov 07, 2023 6.100 6.120 5.880 5.920 1,286,419 -0.35(-5.58%)
Nov 06, 2023 6.470 6.490 6.225 6.270 634,108 -0.15(-2.34%)
Nov 03, 2023 6.460 6.520 6.300 6.420 735,462 +0.00(+0.00%)
Nov 02, 2023 6.400 6.478 6.295 6.420 813,364 +0.19(+3.05%)
Nov 01, 2023 6.170 6.305 6.085 6.230 1,039,961 +0.10(+1.63%)
Oct 31, 2023 6.120 6.265 6.010 6.130 1,176,995 -0.04(-0.65%)
Oct 30, 2023 6.230 6.270 6.070 6.170 807,729 +0.02(+0.33%)
Oct 27, 2023 6.150 6.230 5.980 6.150 1,407,649 -0.07(-1.13%)
Oct 26, 2023 6.230 6.360 6.110 6.220 1,461,276 -0.17(-2.66%)
Oct 25, 2023 6.410 6.505 6.350 6.390 1,833,656 -0.28(-4.20%)
Oct 24, 2023 6.690 6.840 6.575 6.670 1,432,982 -0.06(-0.89%)
Oct 23, 2023 6.800 6.850 6.640 6.730 1,456,766 -0.21(-3.03%)
Oct 20, 2023 6.970 7.040 6.730 6.940 1,150,780 -0.09(-1.28%)
Oct 19, 2023 6.920 7.250 6.840 7.030 1,951,657 -0.12(-1.68%)
Oct 18, 2023 7.270 7.355 7.045 7.150 2,241,465 -0.32(-4.28%)
Oct 17, 2023 7.010 7.610 7.010 7.470 2,594,038 +0.45(+6.41%)
Oct 16, 2023 7.340 7.340 6.975 7.020 1,211,879 -0.23(-3.17%)
Oct 13, 2023 7.210 7.300 7.150 7.250 758,215 +0.20(+2.84%)
Oct 12, 2023 7.160 7.170 6.955 7.050 936,760 +0.10(+1.44%)
Oct 11, 2023 6.900 7.000 6.835 6.950 601,936 +0.04(+0.58%)
Oct 10, 2023 7.080 7.080 6.910 6.910 1,011,608 -0.20(-2.81%)
Oct 09, 2023 7.000 7.210 6.980 7.110 996,552 +0.28(+4.10%)
Oct 06, 2023 6.790 7.020 6.629 6.830 811,918 -0.03(-0.44%)
Oct 05, 2023 6.620 6.890 6.580 6.860 1,233,429 +0.12(+1.78%)
Oct 04, 2023 6.810 6.890 6.581 6.740 1,771,390 -0.20(-2.88%)
Oct 03, 2023 6.710 6.980 6.690 6.940 2,377,173 +0.10(+1.46%)
Oct 02, 2023 7.040 7.090 6.790 6.840 1,309,710 -0.26(-3.66%)
Sep 29, 2023 7.230 7.245 6.995 7.100 1,075,121 -0.15(-2.07%)
Sep 28, 2023 7.140 7.340 7.120 7.250 1,034,212 +0.01(+0.14%)
Sep 27, 2023 7.100 7.370 7.045 7.240 1,274,341 +0.17(+2.40%)
Sep 26, 2023 6.850 7.150 6.820 7.070 1,070,427 +0.11(+1.58%)
Sep 25, 2023 6.850 6.990 6.930 6.960 838,126 +0.08(+1.16%)
Sep 22, 2023 7.000 7.095 6.850 6.880 910,232 -0.02(-0.29%)
Sep 21, 2023 7.190 7.240 6.875 6.900 1,262,040 -0.19(-2.68%)
Sep 20, 2023 7.240 7.370 7.080 7.090 1,185,035 -0.27(-3.67%)
Sep 19, 2023 7.650 7.805 7.325 7.360 1,541,670 -0.11(-1.47%)
Sep 18, 2023 7.720 7.740 7.437 7.470 1,427,162 -0.11(-1.45%)
Sep 15, 2023 7.510 7.650 7.360 7.580 3,660,303 +0.35(+4.84%)
Sep 14, 2023 7.190 7.289 7.160 7.230 1,125,235 +0.29(+4.18%)
Sep 13, 2023 7.180 7.235 6.905 6.940 1,315,416 -0.25(-3.48%)
Sep 12, 2023 6.930 7.220 6.930 7.190 1,947,291 +0.31(+4.51%)
Sep 11, 2023 7.100 7.140 6.861 6.880 848,332 -0.23(-3.23%)
Sep 08, 2023 6.890 7.180 6.870 7.110 1,517,793 +0.29(+4.25%)
Sep 07, 2023 6.940 6.980 6.750 6.820 2,802,163 -0.09(-1.30%)
Sep 06, 2023 7.100 7.210 6.870 6.910 1,463,985 -0.22(-3.09%)
Sep 05, 2023 7.270 7.330 7.120 7.130 768,529 -0.04(-0.56%)
Sep 01, 2023 7.220 7.340 7.133 7.170 1,145,666 +0.18(+2.58%)
Aug 31, 2023 7.120 7.120 6.860 6.990 1,390,278 -0.18(-2.51%)
Aug 30, 2023 7.060 7.205 7.040 7.170 1,011,029 +0.08(+1.13%)
Aug 29, 2023 7.380 7.380 7.040 7.090 2,072,295 +0.09(+1.29%)
Aug 28, 2023 7.070 7.325 6.990 7.000 1,856,144 +0.06(+0.86%)
Aug 25, 2023 7.060 7.060 6.770 6.940 792,436 -0.01(-0.14%)
Aug 24, 2023 7.030 7.120 6.950 6.950 967,251 -0.22(-3.07%)
Aug 23, 2023 7.020 7.250 6.890 7.170 1,200,254 -0.01(-0.14%)
Aug 22, 2023 7.330 7.385 7.170 7.180 855,764 -0.12(-1.64%)
Aug 21, 2023 7.430 7.470 7.155 7.300 1,466,849 -0.18(-2.41%)
Aug 18, 2023 7.340 7.565 7.290 7.480 1,485,284 -0.19(-2.48%)
Aug 17, 2023 8.010 8.050 7.340 7.670 2,813,695 -0.28(-3.52%)
Aug 16, 2023 8.140 8.210 7.930 7.950 1,684,141 -0.14(-1.73%)
Aug 15, 2023 8.230 8.240 8.050 8.090 965,894 -0.08(-0.98%)
Aug 14, 2023 8.230 8.290 8.071 8.170 1,399,129 -0.16(-1.92%)
Aug 11, 2023 8.380 8.460 8.260 8.330 1,241,784 -0.18(-2.12%)
Aug 10, 2023 8.640 8.735 8.470 8.510 1,081,487 +0.01(+0.12%)
Aug 09, 2023 8.570 8.610 8.380 8.500 1,609,083 +0.10(+1.19%)
Aug 08, 2023 8.320 8.480 8.210 8.400 921,540 -0.09(-1.06%)
Aug 07, 2023 8.800 8.800 8.330 8.490 967,243 -0.20(-2.30%)
Aug 04, 2023 8.920 9.010 8.620 8.690 1,692,737 +0.03(+0.35%)
Aug 03, 2023 8.670 8.810 8.610 8.660 1,354,576 +0.15(+1.76%)
Aug 02, 2023 8.750 8.815 8.415 8.510 1,183,393 -0.39(-4.38%)
Aug 01, 2023 8.680 8.900 8.620 8.900 1,030,511 +0.12(+1.37%)
Jul 31, 2023 8.450 8.780 8.440 8.780 2,043,967 +0.38(+4.52%)
Jul 28, 2023 8.220 8.510 8.120 8.400 1,090,782 +0.16(+1.94%)
Jul 27, 2023 8.450 8.510 8.230 8.240 1,224,480 -0.05(-0.60%)
Jul 26, 2023 8.270 8.550 8.140 8.290 1,838,738 -0.03(-0.36%)
Jul 25, 2023 7.960 8.370 7.950 8.320 1,712,255 +0.32(+4.00%)
Jul 24, 2023 7.890 8.069 7.850 8.000 1,278,929 +0.14(+1.78%)
Jul 21, 2023 7.930 7.945 7.770 7.860 1,666,460 +0.00(+0.00%)
Jul 20, 2023 7.830 7.995 7.820 7.860 1,429,168 +0.14(+1.81%)
Jul 19, 2023 7.830 7.860 7.710 7.720 1,625,076 -0.08(-1.03%)
Jul 18, 2023 7.950 8.045 7.770 7.800 1,827,731 +0.07(+0.91%)
Jul 17, 2023 7.800 7.830 7.580 7.730 1,538,027 -0.07(-0.90%)
Jul 14, 2023 8.120 8.185 7.730 7.800 1,545,343 -0.37(-4.53%)
Jul 13, 2023 8.010 8.260 7.950 8.170 2,419,895 +0.18(+2.25%)
Jul 12, 2023 7.660 8.010 7.620 7.990 4,379,156 +0.54(+7.25%)
Jul 11, 2023 7.440 7.480 7.240 7.450 2,237,122 +0.12(+1.64%)
Jul 10, 2023 7.300 7.440 7.230 7.330 2,088,656 -0.05(-0.68%)
Jul 07, 2023 7.200 7.440 7.200 7.380 2,979,163 +0.26(+3.65%)
Jul 06, 2023 7.250 7.280 7.075 7.120 1,547,470 -0.17(-2.33%)
Jul 05, 2023 7.300 7.440 7.175 7.290 1,910,514 -0.23(-3.06%)
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.