Borr Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.69	2.82	2.64	2.64	2.64	4.34%	-
Nov 27, 2025	2.75	2.75	2.53	2.53	2.53	-8.99%	-
Nov 26, 2025	2.82	2.82	2.78	2.78	2.78	-2.32%	-
Nov 25, 2025	2.68	2.85	2.68	2.85	2.85	5.01%	-
Nov 24, 2025	2.63	2.71	2.62	2.71	2.71	2.49%	-
Nov 21, 2025	2.55	2.65	2.53	2.65	2.65	2.80%	-
Nov 20, 2025	2.66	2.92	2.56	2.57	2.57	-3.52%	3,000
Nov 19, 2025	2.64	2.68	2.63	2.67	2.67	-1.11%	-
Nov 18, 2025	2.64	2.80	2.64	2.70	2.70	-0.74%	5,400
Nov 17, 2025	2.73	2.77	2.69	2.72	2.72	-1.38%	-
Nov 14, 2025	2.62	2.83	2.61	2.76	2.76	1.03%	800
Nov 13, 2025	2.91	2.91	2.73	2.73	2.73	-6.51%	-
Nov 12, 2025	2.88	2.98	2.88	2.92	2.92	0.55%	-
Nov 11, 2025	2.70	2.90	2.70	2.90	2.90	6.69%	-
Nov 10, 2025	2.71	2.90	2.70	2.72	2.72	-	3,300
Nov 7, 2025	2.71	2.80	2.62	2.72	2.72	-1.38%	1,948
Nov 6, 2025	2.60	2.76	2.60	2.76	2.76	5.75%	-
Nov 5, 2025	2.56	2.65	2.56	2.61	2.61	0.23%	-
Nov 4, 2025	2.72	2.72	2.59	2.60	2.60	-5.86%	-
Nov 3, 2025	2.65	2.76	2.60	2.76	2.76	5.98%	-
Oct 31, 2025	2.59	2.63	2.58	2.61	2.61	0.93%	5,000
Oct 30, 2025	2.59	2.77	2.56	2.58	2.58	0.94%	-
Oct 29, 2025	2.43	2.62	2.43	2.56	2.56	2.32%	400
Oct 28, 2025	2.58	2.58	2.50	2.50	2.50	-5.01%	-
Oct 27, 2025	2.48	2.70	2.48	2.63	2.63	2.57%	2,000
Oct 24, 2025	2.59	2.65	2.56	2.57	2.57	-1.98%	-
Oct 23, 2025	2.40	2.62	2.40	2.62	2.62	8.62%	-
Oct 22, 2025	2.26	2.42	2.26	2.41	2.41	6.07%	-
Oct 21, 2025	2.40	2.40	2.27	2.27	2.27	-2.65%	-
Oct 20, 2025	2.17	2.34	2.17	2.34	2.34	7.25%	-
Oct 17, 2025	2.14	2.19	2.14	2.18	2.18	-0.27%	500
Oct 16, 2025	2.25	2.28	2.17	2.18	2.18	-3.36%	-
Oct 15, 2025	2.23	2.29	2.23	2.26	2.26	0.89%	-
Oct 14, 2025	2.23	2.25	2.19	2.24	2.24	-1.06%	500
Oct 13, 2025	2.09	2.26	2.09	2.26	2.26	8.12%	-
Oct 10, 2025	2.28	2.28	2.09	2.09	2.09	-9.66%	-
Oct 9, 2025	2.32	2.38	2.22	2.32	2.32	0.26%	-
Oct 8, 2025	2.31	2.33	2.29	2.31	2.31	-1.28%	-
Oct 7, 2025	2.40	2.40	2.30	2.34	2.34	-2.66%	-
Oct 6, 2025	2.39	2.43	2.39	2.41	2.41	0.50%	-
Oct 3, 2025	2.34	2.41	2.34	2.39	2.39	1.70%	-
Oct 2, 2025	2.35	2.35	2.30	2.35	2.35	-0.25%	-
Oct 1, 2025	2.25	2.36	2.25	2.36	2.36	4.15%	-
Sep 30, 2025	2.15	2.38	2.15	2.27	2.27	-1.90%	1,680
Sep 29, 2025	2.52	2.52	2.30	2.31	2.31	-6.02%	-
Sep 26, 2025	2.49	2.54	2.46	2.46	2.46	-2.46%	-
Sep 25, 2025	2.57	2.58	2.50	2.52	2.52	-3.23%	-
Sep 24, 2025	2.53	2.65	2.53	2.60	2.60	2.36%	600
Sep 23, 2025	2.51	2.64	2.51	2.54	2.54	-0.16%	-
Sep 22, 2025	2.45	2.61	2.45	2.55	2.55	2.58%	36