Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
3.310
+0.040 (1.22%)
At close: Nov 28, 2025, 4:00 PM EST
3.280
-0.030 (-0.91%)
Pre-market: Dec 1, 2025, 7:03 AM EST
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.27 | 3.34 | 3.25 | 3.31 | 3.31 | 1.22% | 2,254,975 |
| Nov 26, 2025 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.80% | 3,203,430 |
| Nov 25, 2025 | 3.18 | 3.34 | 3.12 | 3.33 | 3.33 | 5.38% | 3,764,631 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.16 | 3.16 | 2.27% | 2,627,763 |
| Nov 21, 2025 | 2.98 | 3.10 | 2.89 | 3.09 | 3.09 | 3.34% | 4,156,318 |
| Nov 20, 2025 | 3.19 | 3.25 | 2.97 | 2.99 | 2.99 | -3.55% | 4,305,708 |
| Nov 19, 2025 | 3.13 | 3.16 | 3.05 | 3.10 | 3.10 | -0.96% | 2,436,292 |
| Nov 18, 2025 | 3.12 | 3.19 | 3.04 | 3.13 | 3.13 | -0.95% | 3,379,695 |
| Nov 17, 2025 | 3.24 | 3.29 | 3.13 | 3.16 | 3.16 | -2.47% | 3,844,510 |
| Nov 14, 2025 | 3.16 | 3.34 | 3.11 | 3.24 | 3.24 | 0.62% | 4,631,340 |
| Nov 13, 2025 | 3.41 | 3.42 | 3.20 | 3.22 | 3.22 | -5.57% | 4,491,571 |
| Nov 12, 2025 | 3.37 | 3.61 | 3.36 | 3.41 | 3.41 | 0.89% | 7,350,320 |
| Nov 11, 2025 | 3.29 | 3.43 | 3.26 | 3.38 | 3.38 | 5.30% | 8,017,559 |
| Nov 10, 2025 | 3.23 | 3.35 | 3.14 | 3.21 | 3.21 | 0.94% | 3,692,350 |
| Nov 7, 2025 | 3.19 | 3.23 | 3.05 | 3.18 | 3.18 | -0.93% | 6,252,333 |
| Nov 6, 2025 | 3.10 | 3.33 | 3.03 | 3.21 | 3.21 | 5.94% | 6,675,079 |
| Nov 5, 2025 | 3.02 | 3.11 | 2.98 | 3.03 | 3.03 | 0.66% | 4,267,180 |
| Nov 4, 2025 | 3.03 | 3.14 | 2.98 | 3.01 | 3.01 | -5.94% | 3,746,661 |
| Nov 3, 2025 | 3.10 | 3.28 | 3.03 | 3.20 | 3.20 | 3.23% | 5,790,338 |
| Oct 31, 2025 | 3.11 | 3.15 | 3.00 | 3.10 | 3.10 | 0.32% | 4,701,384 |
| Oct 30, 2025 | 3.03 | 3.32 | 2.96 | 3.09 | 3.09 | 1.64% | 8,206,172 |
| Oct 29, 2025 | 3.03 | 3.12 | 2.99 | 3.04 | 3.04 | 2.70% | 4,344,024 |
| Oct 28, 2025 | 3.09 | 3.10 | 2.91 | 2.96 | 2.96 | -5.73% | 4,376,614 |
| Oct 27, 2025 | 3.13 | 3.19 | 3.08 | 3.14 | 3.14 | 4.32% | 7,776,238 |
| Oct 24, 2025 | 3.09 | 3.14 | 3.01 | 3.01 | 3.01 | -2.27% | 6,024,782 |
| Oct 23, 2025 | 3.03 | 3.10 | 2.94 | 3.08 | 3.08 | 8.45% | 13,435,995 |
| Oct 22, 2025 | 2.71 | 2.86 | 2.66 | 2.84 | 2.84 | 5.97% | 3,769,466 |
| Oct 21, 2025 | 2.75 | 2.81 | 2.66 | 2.68 | 2.68 | -2.90% | 2,416,274 |
| Oct 20, 2025 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 6.98% | 3,241,152 |
| Oct 17, 2025 | 2.55 | 2.61 | 2.53 | 2.58 | 2.58 | -0.39% | 1,688,198 |
| Oct 16, 2025 | 2.69 | 2.71 | 2.56 | 2.59 | 2.59 | -3.36% | 2,494,073 |
| Oct 15, 2025 | 2.64 | 2.75 | 2.63 | 2.68 | 2.68 | 1.52% | 2,804,758 |
| Oct 14, 2025 | 2.53 | 2.68 | 2.53 | 2.64 | 2.64 | -0.75% | 4,565,118 |
| Oct 13, 2025 | 2.51 | 2.67 | 2.47 | 2.66 | 2.66 | 9.02% | 3,955,815 |
| Oct 10, 2025 | 2.65 | 2.68 | 2.44 | 2.44 | 2.44 | -9.63% | 5,420,618 |
| Oct 9, 2025 | 2.73 | 2.81 | 2.58 | 2.70 | 2.70 | -0.37% | 5,822,879 |
| Oct 8, 2025 | 2.77 | 2.78 | 2.68 | 2.71 | 2.71 | -1.45% | 3,513,462 |
| Oct 7, 2025 | 2.86 | 2.87 | 2.71 | 2.75 | 2.75 | -4.18% | 4,254,042 |
| Oct 6, 2025 | 2.90 | 2.91 | 2.82 | 2.87 | 2.87 | 0.35% | 3,193,434 |
| Oct 3, 2025 | 2.79 | 2.89 | 2.77 | 2.86 | 2.86 | 2.14% | 5,190,699 |
| Oct 2, 2025 | 2.80 | 2.81 | 2.71 | 2.80 | 2.80 | - | 2,713,488 |
| Oct 1, 2025 | 2.65 | 2.81 | 2.65 | 2.80 | 2.80 | 4.09% | 2,458,864 |
| Sep 30, 2025 | 2.68 | 2.73 | 2.60 | 2.69 | 2.69 | -1.82% | 4,989,959 |
| Sep 29, 2025 | 2.90 | 2.91 | 2.73 | 2.74 | 2.74 | -6.48% | 3,780,247 |
| Sep 26, 2025 | 3.00 | 3.04 | 2.91 | 2.93 | 2.93 | -1.68% | 3,640,355 |
| Sep 25, 2025 | 3.00 | 3.06 | 2.95 | 2.98 | 2.98 | -3.56% | 3,298,645 |
| Sep 24, 2025 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | 1.64% | 3,881,565 |
| Sep 23, 2025 | 3.06 | 3.17 | 3.03 | 3.04 | 3.04 | 0.33% | 3,664,825 |
| Sep 22, 2025 | 2.95 | 3.06 | 2.93 | 3.03 | 3.03 | 2.71% | 2,741,825 |
| Sep 19, 2025 | 3.07 | 3.07 | 2.94 | 2.95 | 2.95 | -4.53% | 6,006,895 |