Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
2.050
-0.030 (-1.44%)
At close: Jul 11, 2025, 4:00 PM
2.080
+0.030 (1.46%)
After-hours: Jul 11, 2025, 7:48 PM EDT

Borr Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 2.08 2.10 2.03 2.05 2.05 -1.44% 2,719,539
Jul 10, 2025 2.10 2.16 2.07 2.08 2.08 -0.95% 3,602,648
Jul 9, 2025 2.13 2.17 2.08 2.10 2.10 -0.94% 4,086,984
Jul 8, 2025 2.04 2.16 2.04 2.12 2.12 1.44% 5,553,088
Jul 7, 2025 2.11 2.18 2.03 2.09 2.09 -0.95% 5,122,896
Jul 3, 2025 2.06 2.12 2.03 2.11 2.11 - 11,510,021
Jul 2, 2025 2.02 2.12 1.95 2.11 2.11 8.21% 7,459,488
Jul 1, 2025 1.85 1.99 1.82 1.95 1.95 6.56% 4,307,895
Jun 30, 2025 1.85 1.87 1.81 1.83 1.83 - 3,042,491
Jun 27, 2025 1.84 1.87 1.79 1.83 1.83 - 5,669,072
Jun 26, 2025 1.84 1.90 1.82 1.83 1.83 - 2,278,109
Jun 25, 2025 1.89 1.89 1.81 1.83 1.83 -2.66% 3,222,038
Jun 24, 2025 1.96 2.03 1.87 1.88 1.88 -6.47% 4,351,856
Jun 23, 2025 2.10 2.15 2.00 2.01 2.01 -3.37% 5,158,187
Jun 20, 2025 2.25 2.27 2.07 2.08 2.08 -7.14% 6,625,853
Jun 18, 2025 2.22 2.35 2.20 2.24 2.24 2.28% 11,416,400
Jun 17, 2025 2.21 2.28 2.17 2.19 2.19 -1.79% 5,239,561
Jun 16, 2025 2.25 2.26 2.14 2.23 2.23 -1.33% 5,977,755
Jun 13, 2025 2.33 2.34 2.18 2.26 2.26 3.20% 7,454,915
Jun 12, 2025 2.18 2.21 2.12 2.19 2.19 -0.90% 5,907,107
Jun 11, 2025 2.28 2.28 2.13 2.21 2.21 -0.90% 8,863,675
Jun 10, 2025 2.09 2.28 2.07 2.23 2.23 8.25% 9,843,882
Jun 9, 2025 1.95 2.09 1.95 2.06 2.06 6.74% 7,331,641
Jun 6, 2025 1.85 1.94 1.85 1.93 1.93 6.63% 4,161,994
Jun 5, 2025 1.85 1.88 1.80 1.81 1.81 -1.63% 4,694,756
Jun 4, 2025 1.90 1.95 1.82 1.84 1.84 -3.66% 4,985,578
Jun 3, 2025 1.78 1.92 1.66 1.91 1.91 7.30% 10,814,279
Jun 2, 2025 1.82 1.86 1.77 1.78 1.78 1.71% 4,989,997
May 30, 2025 1.83 1.84 1.74 1.75 1.75 -4.89% 3,506,965
May 29, 2025 1.80 1.90 1.80 1.84 1.84 3.37% 4,490,801
May 28, 2025 1.78 1.83 1.73 1.78 1.78 1.71% 4,552,903
May 27, 2025 1.70 1.77 1.65 1.75 1.75 6.71% 12,543,789
May 23, 2025 1.59 1.65 1.57 1.64 1.64 1.23% 6,199,928
May 22, 2025 1.66 1.69 1.55 1.62 1.62 0.62% 8,659,943
May 21, 2025 1.71 1.72 1.59 1.61 1.61 -4.73% 5,956,765
May 20, 2025 1.72 1.72 1.68 1.69 1.69 -1.74% 3,520,952
May 19, 2025 1.76 1.76 1.67 1.72 1.72 -3.37% 5,541,460
May 16, 2025 1.82 1.85 1.75 1.78 1.78 -2.20% 4,155,465
May 15, 2025 1.84 1.85 1.79 1.82 1.82 -3.19% 3,177,947
May 14, 2025 1.82 1.91 1.81 1.88 1.88 1.62% 3,499,696
May 13, 2025 1.94 1.94 1.84 1.85 1.85 -2.63% 5,496,108
May 12, 2025 1.95 2.02 1.89 1.90 1.90 2.70% 4,549,927
May 9, 2025 1.85 1.86 1.79 1.85 1.85 3.35% 4,096,841
May 8, 2025 1.72 1.85 1.70 1.79 1.79 7.19% 5,279,845
May 7, 2025 1.72 1.73 1.64 1.67 1.67 -2.34% 3,443,827
May 6, 2025 1.65 1.79 1.65 1.71 1.71 4.91% 6,074,676
May 5, 2025 1.67 1.70 1.62 1.63 1.63 -5.23% 4,523,606
May 2, 2025 1.80 1.84 1.70 1.72 1.72 -2.82% 4,663,244
May 1, 2025 1.70 1.85 1.69 1.77 1.77 4.12% 12,891,268
Apr 30, 2025 1.79 1.81 1.68 1.70 1.70 -6.08% 5,720,969