Skip to main content

Borr Drilling Ltd (NY: BORR )

3.350 -0.240 (-6.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 3.370 3.670 3.325 3.590 2,414,873 +0.11(+3.16%)
Sep 27, 2022 3.370 3.500 3.300 3.480 1,431,316 +0.17(+5.14%)
Sep 26, 2022 3.220 3.430 3.220 3.310 1,468,995 -0.04(-1.19%)
Sep 23, 2022 3.500 3.500 3.289 3.350 2,130,022 -0.40(-10.67%)
Sep 22, 2022 3.840 3.930 3.655 3.750 1,200,491 -0.05(-1.32%)
Sep 21, 2022 3.980 4.000 3.731 3.800 1,721,168 -0.08(-2.06%)
Sep 20, 2022 3.960 3.980 3.781 3.880 1,583,492 -0.12(-3.00%)
Sep 19, 2022 3.640 4.020 3.640 4.000 1,470,222 +0.09(+2.30%)
Sep 16, 2022 4.110 4.110 3.855 3.910 8,241,166 -0.31(-7.35%)
Sep 15, 2022 4.220 4.290 4.005 4.220 1,565,522 -0.16(-3.65%)
Sep 14, 2022 4.500 4.627 4.260 4.380 2,693,895 +0.14(+3.30%)
Sep 13, 2022 4.320 4.400 4.145 4.240 1,314,484 -0.16(-3.64%)
Sep 12, 2022 4.420 4.509 4.290 4.400 1,564,048 +0.22(+5.26%)
Sep 09, 2022 3.990 4.230 3.930 4.180 1,601,925 +0.45(+12.06%)
Sep 08, 2022 3.780 3.800 3.640 3.730 1,652,638 -0.13(-3.37%)
Sep 07, 2022 3.850 3.880 3.720 3.860 2,020,338 -0.16(-3.98%)
Sep 06, 2022 4.140 4.220 3.900 4.020 2,644,754 -0.44(-9.87%)
Sep 02, 2022 4.240 4.500 4.200 4.460 2,896,234 +0.50(+12.63%)
Sep 01, 2022 3.930 4.030 3.830 3.960 1,721,863 -0.05(-1.25%)
Aug 31, 2022 3.830 4.050 3.830 4.010 1,459,592 -0.03(-0.74%)
Aug 30, 2022 4.050 4.140 3.870 4.040 1,970,819 -0.28(-6.48%)
Aug 29, 2022 4.010 4.440 3.880 4.320 2,173,942 +0.31(+7.73%)
Aug 26, 2022 4.050 4.090 3.850 4.010 1,336,232 -0.33(-7.60%)
Aug 25, 2022 4.080 4.390 4.080 4.340 1,594,169 +0.25(+6.11%)
Aug 24, 2022 4.040 4.105 3.930 4.090 965,573 +0.03(+0.74%)
Aug 23, 2022 3.950 4.128 3.910 4.060 2,534,717 +0.42(+11.54%)
Aug 22, 2022 3.760 3.770 3.575 3.640 1,329,032 -0.04(-1.09%)
Aug 19, 2022 3.830 3.860 3.680 3.680 1,258,506 -0.20(-5.15%)
Aug 18, 2022 3.790 3.880 3.710 3.880 1,832,319 +0.23(+6.30%)
Aug 17, 2022 3.630 3.700 3.595 3.650 1,590,732 -0.01(-0.27%)
Aug 16, 2022 3.770 3.810 3.590 3.660 1,036,227 -0.16(-4.19%)
Aug 15, 2022 3.750 3.945 3.640 3.820 1,202,573 -0.15(-3.78%)
Aug 12, 2022 4.060 4.064 3.880 3.970 1,199,020 +0.01(+0.25%)
Aug 11, 2022 4.160 4.165 3.740 3.960 2,730,649 +0.07(+1.80%)
Aug 10, 2022 3.740 3.890 3.730 3.890 3,013,168 +0.12(+3.18%)
Aug 09, 2022 3.740 4.090 3.670 3.770 1,299,904 -0.34(-8.27%)
Aug 08, 2022 4.070 4.190 4.000 4.110 906,040 +0.14(+3.53%)
Aug 05, 2022 3.670 4.250 3.670 3.970 1,404,223 +0.15(+3.93%)
Aug 04, 2022 3.940 3.995 3.720 3.820 1,115,546 -0.09(-2.30%)
Aug 03, 2022 4.030 4.120 3.800 3.910 1,633,076 +0.06(+1.56%)
Aug 02, 2022 3.730 4.045 3.660 3.850 1,664,016 +0.21(+5.77%)
Aug 01, 2022 3.660 3.820 3.520 3.640 1,185,012 -0.20(-5.21%)
Jul 29, 2022 3.500 3.860 3.470 3.840 1,628,605 +0.43(+12.61%)
Jul 28, 2022 3.430 3.505 3.150 3.410 1,323,270 +0.00(+0.00%)
Jul 27, 2022 3.230 3.450 3.160 3.410 1,213,287 +0.25(+7.91%)
Jul 26, 2022 3.220 3.270 3.040 3.160 1,526,298 +0.03(+0.96%)
Jul 25, 2022 2.780 3.480 2.735 3.130 4,789,291 +0.53(+20.38%)
Jul 22, 2022 2.700 2.800 2.570 2.600 1,480,265 -0.07(-2.62%)
Jul 21, 2022 2.660 2.700 2.530 2.670 1,765,352 -0.11(-3.96%)
Jul 20, 2022 2.810 2.870 2.710 2.780 1,247,585 -0.04(-1.42%)
Jul 19, 2022 2.950 3.020 2.820 2.820 2,377,912 -0.13(-4.41%)
Jul 18, 2022 2.920 3.070 2.830 2.950 1,623,371 +0.14(+4.98%)
Jul 15, 2022 2.700 2.830 2.565 2.810 2,601,883 +0.31(+12.40%)
Jul 14, 2022 2.790 2.870 2.451 2.500 5,047,661 -0.90(-26.47%)
Jul 13, 2022 3.520 3.630 3.240 3.400 2,335,551 -0.35(-9.33%)
Jul 12, 2022 3.580 3.770 3.520 3.750 1,157,866 +0.03(+0.81%)
Jul 11, 2022 3.730 3.760 3.560 3.720 1,285,829 -0.08(-2.11%)
Jul 08, 2022 3.810 3.920 3.690 3.800 986,670 +0.06(+1.60%)
Jul 07, 2022 3.720 3.820 3.650 3.740 1,464,328 +0.11(+3.03%)
Jul 06, 2022 3.820 3.890 3.520 3.630 1,564,691 -0.43(-10.59%)
Jul 05, 2022 4.130 4.225 3.830 4.060 2,520,470 -0.30(-6.88%)
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.