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

Borr Drilling Ltd (NY: BORR )

5.300 +0.040 (+0.76%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 2, 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 29, 2022 4.150 4.230 3.760 3.870 981,832 -0.13(-3.25%)
Apr 28, 2022 3.890 4.080 3.770 4.000 805,462 +0.31(+8.40%)
Apr 27, 2022 3.740 3.880 3.670 3.690 561,992 -0.08(-2.12%)
Apr 26, 2022 3.720 3.910 3.620 3.770 471,895 +0.09(+2.45%)
Apr 25, 2022 3.700 3.760 3.410 3.680 1,389,395 -0.22(-5.64%)
Apr 22, 2022 4.100 4.280 3.880 3.900 1,019,827 -0.19(-4.65%)
Apr 21, 2022 4.390 4.455 4.010 4.090 928,976 -0.26(-5.98%)
Apr 20, 2022 4.270 4.450 4.165 4.350 676,252 +0.02(+0.46%)
Apr 19, 2022 4.310 4.430 4.080 4.330 1,558,495 -0.34(-7.28%)
Apr 18, 2022 4.700 5.070 4.570 4.670 1,707,504 -0.03(-0.64%)
Apr 14, 2022 4.560 4.830 4.470 4.700 1,425,473 +0.18(+3.98%)
Apr 13, 2022 4.510 4.750 4.300 4.520 1,751,029 +0.10(+2.26%)
Apr 12, 2022 4.050 4.490 4.030 4.420 1,769,828 +0.33(+8.07%)
Apr 11, 2022 3.990 4.219 3.910 4.090 1,277,673 -0.29(-6.62%)
Apr 08, 2022 3.920 4.490 3.880 4.380 1,466,042 +0.50(+12.89%)
Apr 07, 2022 4.050 4.137 3.830 3.880 939,954 -0.23(-5.60%)
Apr 06, 2022 4.120 4.288 4.000 4.110 914,339 +0.05(+1.23%)
Apr 05, 2022 4.400 4.460 4.010 4.060 1,215,901 -0.53(-11.55%)
Apr 04, 2022 4.130 4.860 4.100 4.590 3,381,708 +0.54(+13.33%)
Apr 01, 2022 3.740 4.180 3.680 4.050 4,325,972 +0.70(+20.90%)
Mar 31, 2022 3.340 3.440 3.330 3.350 492,531 +0.00(+0.00%)
Mar 30, 2022 3.400 3.500 3.260 3.350 807,464 +0.04(+1.21%)
Mar 29, 2022 3.190 3.355 3.160 3.310 341,243 +0.06(+1.85%)
Mar 28, 2022 3.350 3.370 3.190 3.250 689,473 -0.20(-5.80%)
Mar 25, 2022 3.340 3.465 3.330 3.450 1,088,766 +0.08(+2.37%)
Mar 24, 2022 3.470 3.500 3.270 3.370 758,294 +0.03(+0.90%)
Mar 23, 2022 3.330 3.450 3.280 3.340 716,112 +0.04(+1.21%)
Mar 22, 2022 3.400 3.440 3.260 3.300 511,449 -0.12(-3.51%)
Mar 21, 2022 3.290 3.480 3.290 3.420 980,312 +0.22(+6.87%)
Mar 18, 2022 3.090 3.210 3.060 3.200 511,806 +0.10(+3.23%)
Mar 17, 2022 3.000 3.220 3.000 3.100 935,358 +0.14(+4.73%)
Mar 16, 2022 2.930 3.020 2.870 2.960 478,012 -0.03(-1.00%)
Mar 15, 2022 2.740 3.090 2.635 2.990 1,097,220 +0.16(+5.65%)
Mar 14, 2022 3.050 3.085 2.820 2.830 1,128,569 -0.40(-12.38%)
Mar 11, 2022 3.140 3.480 3.090 3.230 1,315,689 -0.07(-2.12%)
Mar 10, 2022 3.380 3.470 3.200 3.300 2,361,206 +0.08(+2.48%)
Mar 09, 2022 3.410 3.500 3.020 3.220 2,765,253 +0.00(+0.00%)
Mar 08, 2022 3.850 3.880 2.800 3.220 6,699,527 -0.69(-17.65%)
Mar 07, 2022 3.180 4.069 3.150 3.910 8,085,140 +0.78(+24.92%)
Mar 04, 2022 2.720 3.320 2.680 3.130 5,830,879 +0.53(+20.38%)
Mar 03, 2022 2.620 2.750 2.555 2.600 1,911,838 -0.05(-1.89%)
Mar 02, 2022 2.560 2.740 2.370 2.650 5,933,561 +0.52(+24.41%)
Mar 01, 2022 2.140 2.180 2.090 2.130 462,040 +0.03(+1.43%)
Feb 28, 2022 2.150 2.190 2.045 2.100 297,241 +0.03(+1.45%)
Feb 25, 2022 2.050 2.090 2.050 2.070 216,510 +0.07(+3.50%)
Feb 24, 2022 1.900 2.010 1.835 2.000 738,300 +0.00(+0.00%)
Feb 23, 2022 2.040 2.100 1.990 2.000 499,478 -0.11(-5.21%)
Feb 22, 2022 2.030 2.140 2.010 2.110 394,199 +0.00(+0.00%)
Feb 18, 2022 2.110 0 -0.04(-1.86%)
Feb 17, 2022 2.150 2.180 2.085 2.150 562,018 -0.05(-2.27%)
Feb 16, 2022 2.120 2.280 2.120 2.200 1,004,122 -0.11(-4.76%)
Feb 15, 2022 2.200 2.370 2.150 2.310 728,535 -0.01(-0.43%)
Feb 14, 2022 2.300 2.330 2.260 2.320 434,308 -0.04(-1.69%)
Feb 11, 2022 2.370 2.440 2.330 2.360 297,322 -0.01(-0.42%)
Feb 10, 2022 2.320 2.410 2.300 2.370 511,703 -0.02(-0.84%)
Feb 09, 2022 2.330 2.390 2.280 2.390 240,482 +0.07(+3.02%)
Feb 08, 2022 2.310 2.321 2.260 2.320 293,372 +0.04(+1.75%)
Feb 07, 2022 2.270 2.340 2.240 2.280 220,261 +0.00(+0.00%)
Feb 04, 2022 2.220 2.330 2.190 2.280 783,292 +0.11(+5.07%)
Feb 03, 2022 2.160 2.190 2.170 196,902 -0.06(-2.69%)
Feb 02, 2022 2.240 2.250 2.153 2.230 300,143 -0.01(-0.45%)
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.