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

Borr Drilling Ltd (NY: BORR )

5.880 +0.160 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.