Skip to main content

Borr Drilling Ltd (NY: BORR )

4.360 +0.150 (+3.56%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.