Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
2.720
+0.240 (9.68%)
At close: Aug 22, 2025, 4:00 PM
2.720
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:21 PM EDT
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.48 | 2.74 | 2.46 | 2.72 | 2.72 | 9.68% | 8,344,088 |
| Aug 21, 2025 | 2.37 | 2.51 | 2.35 | 2.48 | 2.48 | 4.20% | 3,321,751 |
| Aug 20, 2025 | 2.34 | 2.42 | 2.29 | 2.38 | 2.38 | 1.28% | 3,370,435 |
| Aug 19, 2025 | 2.41 | 2.41 | 2.30 | 2.35 | 2.35 | -1.67% | 2,838,399 |
| Aug 18, 2025 | 2.32 | 2.42 | 2.28 | 2.39 | 2.39 | 3.46% | 5,739,135 |
| Aug 15, 2025 | 2.43 | 2.46 | 2.30 | 2.31 | 2.31 | -4.94% | 3,699,314 |
| Aug 14, 2025 | 2.39 | 2.58 | 2.31 | 2.43 | 2.43 | -6.90% | 8,026,814 |
| Aug 13, 2025 | 2.41 | 2.62 | 2.38 | 2.61 | 2.61 | 10.13% | 13,943,235 |
| Aug 12, 2025 | 2.25 | 2.39 | 2.21 | 2.37 | 2.37 | 7.24% | 5,638,568 |
| Aug 11, 2025 | 2.24 | 2.31 | 2.14 | 2.21 | 2.21 | 1.84% | 4,494,004 |
| Aug 8, 2025 | 2.28 | 2.35 | 2.16 | 2.17 | 2.17 | -3.98% | 3,929,007 |
| Aug 7, 2025 | 2.38 | 2.47 | 2.22 | 2.26 | 2.26 | -3.83% | 5,989,407 |
| Aug 6, 2025 | 2.18 | 2.39 | 2.17 | 2.35 | 2.35 | 8.29% | 9,082,439 |
| Aug 5, 2025 | 2.10 | 2.20 | 2.00 | 2.17 | 2.17 | 13.02% | 8,801,640 |
| Aug 4, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 2.13% | 4,090,709 |
| Aug 1, 2025 | 1.99 | 2.02 | 1.86 | 1.88 | 1.88 | -7.39% | 7,947,559 |
| Jul 31, 2025 | 2.08 | 2.12 | 2.01 | 2.03 | 2.03 | 2.01% | 3,900,259 |
| Jul 30, 2025 | 2.17 | 2.20 | 1.97 | 1.99 | 1.99 | -7.87% | 3,301,664 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.11 | 2.16 | 2.16 | -5.26% | 4,044,341 |
| Jul 28, 2025 | 2.23 | 2.31 | 2.23 | 2.28 | 2.28 | 3.17% | 3,231,819 |
| Jul 25, 2025 | 2.23 | 2.28 | 2.19 | 2.21 | 2.21 | -0.90% | 3,028,248 |
| Jul 24, 2025 | 2.14 | 2.25 | 2.11 | 2.23 | 2.23 | 2.76% | 3,705,335 |
| Jul 23, 2025 | 2.04 | 2.17 | 2.02 | 2.17 | 2.17 | 8.50% | 4,097,066 |
| Jul 22, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 7.53% | 3,282,619 |
| Jul 21, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -1.06% | 2,183,283 |
| Jul 18, 2025 | 1.97 | 1.99 | 1.87 | 1.88 | 1.88 | -3.09% | 2,340,815 |
| Jul 17, 2025 | 1.89 | 1.97 | 1.86 | 1.94 | 1.94 | 2.65% | 3,096,638 |
| Jul 16, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -2.58% | 4,282,518 |
| Jul 15, 2025 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -1.02% | 4,613,612 |
| Jul 14, 2025 | 2.02 | 2.03 | 1.93 | 1.96 | 1.96 | -4.39% | 5,178,796 |
| 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 |