Borr Drilling Limited BORR
NYSE · United States · Industrial Services
$3.98+0.08 (+2.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.92 | +0.77% | $3.92 | $3.94 | $3.86 | 870.49K |
| 2026-09-30 | $3.89 | -0.51% | $3.95 | $3.99 | $3.89 | 4.80M |
| 2026-09-29 | $3.91 | -2.49% | $4.01 | $4.01 | $3.90 | 7.97M |
| 2026-09-28 | $4.01 | -4.52% | $4.18 | $4.23 | $4.01 | 5.19M |
| 2026-09-25 | $4.20 | -1.41% | $4.21 | $4.26 | $4.09 | 5.17M |
| 2026-09-24 | $4.26 | -2.29% | $4.38 | $4.38 | $4.24 | 4.31M |
| 2026-09-23 | $4.36 | -2.24% | $4.47 | $4.47 | $4.29 | 4.89M |
| 2026-09-22 | $4.46 | +0.68% | $4.33 | $4.53 | $4.28 | 6.55M |
| 2026-09-21 | $4.43 | -0.67% | $4.50 | $4.58 | $4.41 | 7.40M |
| 2026-09-18 | $4.46 | +2.29% | $4.50 | $4.53 | $4.37 | 7.23M |
| 2026-09-17 | $4.36 | +3.07% | $4.40 | $4.44 | $4.30 | 7.89M |
| 2026-09-16 | $4.23 | -2.98% | $4.42 | $4.46 | $4.13 | 9.51M |
| 2026-09-15 | $4.36 | +5.83% | $4.15 | $4.38 | $4.08 | 6.32M |
| 2026-09-14 | $4.12 | -3.51% | $4.32 | $4.33 | $4.12 | 4.65M |
| 2026-09-11 | $4.27 | -2.29% | $4.41 | $4.41 | $4.21 | 4.80M |
| 2026-09-10 | $4.37 | +1.63% | $4.45 | $4.47 | $4.26 | 6.70M |
| 2026-09-09 | $4.30 | -3.15% | $4.50 | $4.54 | $4.25 | 8.46M |
| 2026-09-08 | $4.44 | -2.20% | $4.59 | $4.62 | $4.44 | 3.46M |
| 2026-09-04 | $4.54 | -1.52% | $4.59 | $4.60 | $4.49 | 4.01M |
| 2026-09-03 | $4.61 | -4.16% | $4.85 | $4.85 | $4.57 | 4.34M |
| 2026-09-02 | $4.81 | +4.57% | $4.54 | $4.93 | $4.49 | 8.07M |
| 2026-09-01 | $4.60 | +2.68% | $4.50 | $4.64 | $4.50 | 4.08M |
| 2026-08-31 | $4.48 | +0.67% | $4.48 | $4.62 | $4.45 | 3.94M |
| 2026-08-28 | $4.45 | -1.98% | $4.52 | $4.60 | $4.41 | 4.07M |
| 2026-08-27 | $4.54 | +3.18% | $4.45 | $4.59 | $4.43 | 3.74M |
| 2026-08-26 | $4.40 | -1.35% | $4.40 | $4.41 | $4.34 | 4.19M |
| 2026-08-25 | $4.46 | +1.83% | $4.47 | $4.53 | $4.38 | 4.73M |
| 2026-08-24 | $4.38 | -2.67% | $4.50 | $4.54 | $4.31 | 4.53M |
| 2026-08-21 | $4.50 | +1.58% | $4.51 | $4.67 | $4.46 | 3.77M |
| 2026-08-20 | $4.43 | +0.68% | $4.46 | $4.54 | $4.43 | 3.46M |
| 2026-08-19 | $4.40 | -0.68% | $4.51 | $4.53 | $4.36 | 4.24M |
| 2026-08-18 | $4.43 | -1.56% | $4.56 | $4.57 | $4.32 | 7.77M |
| 2026-08-17 | $4.50 | +1.58% | $4.59 | $4.62 | $4.38 | 9.27M |
| 2026-08-14 | $4.43 | +9.65% | $4.30 | $4.45 | $4.26 | 11.67M |
| 2026-08-13 | $4.04 | -1.70% | $4.01 | $4.13 | $3.94 | 8.96M |
| 2026-08-12 | $4.11 | -3.52% | $3.91 | $4.17 | $3.75 | 13.64M |
| 2026-08-11 | $4.26 | +2.40% | $4.15 | $4.32 | $4.11 | 6.50M |
| 2026-08-10 | $4.16 | +7.77% | $3.88 | $4.20 | $3.87 | 7.51M |
| 2026-08-07 | $3.86 | -0.52% | $3.87 | $3.96 | $3.83 | 4.70M |
| 2026-08-06 | $3.88 | -0.26% | $3.94 | $4.06 | $3.88 | 3.55M |
| 2026-08-05 | $3.89 | -3.23% | $4.05 | $4.09 | $3.86 | 5.79M |
| 2026-08-04 | $4.02 | +2.29% | $3.90 | $4.11 | $3.88 | 4.49M |
| 2026-08-03 | $3.93 | -2.48% | $3.98 | $4.02 | $3.89 | 3.41M |
| 2026-07-31 | $4.03 | +1.00% | $4.00 | $4.05 | $3.92 | 3.47M |
| 2026-07-30 | $3.99 | +3.64% | $3.91 | $4.01 | $3.86 | 3.94M |
| 2026-07-29 | $3.85 | -1.28% | $3.98 | $4.02 | $3.78 | 5.10M |
| 2026-07-28 | $3.90 | -5.11% | $4.09 | $4.12 | $3.87 | 4.79M |
| 2026-07-27 | $4.11 | -2.84% | $4.18 | $4.28 | $4.09 | 2.65M |
| 2026-07-24 | $4.23 | 0.00% | $4.24 | $4.33 | $4.20 | 2.80M |
| 2026-07-23 | $4.23 | +0.48% | $4.25 | $4.29 | $4.16 | 3.85M |
| 2026-07-22 | $4.21 | +0.72% | $4.22 | $4.30 | $4.18 | 3.64M |
| 2026-07-21 | $4.18 | +3.98% | $4.02 | $4.18 | $3.98 | 3.54M |
| 2026-07-20 | $4.02 | -3.37% | $4.13 | $4.15 | $4.01 | 3.15M |
| 2026-07-17 | $4.16 | -0.72% | $4.20 | $4.21 | $4.11 | 4.07M |
| 2026-07-16 | $4.19 | -3.01% | $4.29 | $4.30 | $4.15 | 3.80M |
| 2026-07-15 | $4.32 | -2.26% | $4.48 | $4.48 | $4.20 | 3.55M |
| 2026-07-14 | $4.42 | -0.90% | $4.48 | $4.59 | $4.37 | 2.74M |
| 2026-07-13 | $4.46 | +3.00% | $4.38 | $4.48 | $4.34 | 3.32M |
| 2026-07-10 | $4.33 | -0.92% | $4.38 | $4.41 | $4.21 | 3.79M |
| 2026-07-09 | $4.37 | -3.53% | $4.46 | $4.49 | $4.35 | 4.52M |
| 2026-07-08 | $4.53 | +1.57% | $4.56 | $4.66 | $4.48 | 4.89M |
| 2026-07-07 | $4.46 | -0.22% | $4.51 | $4.52 | $4.34 | 4.89M |
| 2026-07-06 | $4.47 | -0.45% | $4.49 | $4.63 | $4.45 | 4.71M |
| 2026-07-02 | $4.49 | +4.18% | $4.40 | $4.53 | $4.40 | 4.72M |
| 2026-07-01 | $4.31 | +4.36% | $4.18 | $4.43 | $4.16 | 7.12M |
| 2026-06-30 | $4.13 | -1.90% | $4.21 | $4.26 | $4.09 | 4.45M |
| 2026-06-29 | $4.21 | -3.44% | $4.28 | $4.36 | $4.18 | 5.62M |
| 2026-06-26 | $4.36 | -0.46% | $4.32 | $4.40 | $4.24 | 12.86M |
| 2026-06-25 | $4.38 | +0.23% | $4.31 | $4.42 | $4.30 | 4.49M |
| 2026-06-24 | $4.37 | +3.07% | $4.23 | $4.39 | $4.08 | 8.05M |
| 2026-06-23 | $4.24 | -2.30% | $4.22 | $4.30 | $4.21 | 3.76M |
| 2026-06-22 | $4.34 | +2.84% | $4.20 | $4.37 | $4.15 | 5.94M |
| 2026-06-18 | $4.22 | -1.17% | $4.27 | $4.33 | $4.05 | 8.11M |
| 2026-06-17 | $4.27 | -1.16% | $4.32 | $4.44 | $4.25 | 5.48M |
| 2026-06-16 | $4.32 | -6.09% | $4.54 | $4.60 | $4.30 | 6.85M |
| 2026-06-15 | $4.60 | +0.44% | $4.56 | $4.65 | $4.51 | 6.08M |
| 2026-06-12 | $4.58 | -1.72% | $4.67 | $4.70 | $4.55 | 3.88M |
| 2026-06-11 | $4.66 | +2.87% | $4.66 | $4.75 | $4.55 | 9.68M |
| 2026-06-10 | $4.53 | -0.66% | $4.63 | $4.69 | $4.52 | 6.66M |
| 2026-06-09 | $4.56 | -6.56% | $4.89 | $4.91 | $4.43 | 22.13M |
| 2026-06-08 | $4.88 | +1.46% | $4.89 | $4.95 | $4.82 | 4.36M |
| 2026-06-05 | $4.81 | -4.75% | $5.02 | $5.07 | $4.78 | 7.56M |
| 2026-06-04 | $5.05 | -0.20% | $5.01 | $5.09 | $4.89 | 7.60M |
| 2026-06-03 | $5.06 | -5.42% | $5.30 | $5.33 | $5.05 | 8.35M |
| 2026-06-02 | $5.35 | +2.88% | $5.19 | $5.49 | $5.18 | 8.75M |
| 2026-06-01 | $5.20 | +3.79% | $5.03 | $5.33 | $5.01 | 12.52M |
| 2026-05-29 | $5.01 | -1.18% | $5.08 | $5.13 | $4.97 | 8.99M |
| 2026-05-28 | $5.07 | +0.60% | $5.25 | $5.36 | $5.06 | 8.89M |
| 2026-05-27 | $5.04 | -5.44% | $5.26 | $5.28 | $5.01 | 17.86M |
| 2026-05-26 | $5.33 | -3.44% | $5.50 | $5.61 | $5.30 | 9.16M |