Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
3.600
-0.060 (-1.64%)
Dec 20, 2024, 4:00 PM EST - Market closed
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.52 | 3.64 | 3.47 | 3.60 | 3.60 | -1.64% | 5,445,954 |
| Dec 19, 2024 | 3.74 | 3.80 | 3.63 | 3.66 | 3.66 | -2.92% | 4,327,180 |
| Dec 18, 2024 | 3.83 | 4.03 | 3.73 | 3.77 | 3.77 | -1.05% | 4,586,751 |
| Dec 17, 2024 | 3.75 | 3.85 | 3.74 | 3.81 | 3.81 | - | 3,678,116 |
| Dec 16, 2024 | 3.69 | 3.87 | 3.68 | 3.81 | 3.81 | 2.14% | 3,908,741 |
| Dec 13, 2024 | 3.71 | 3.96 | 3.68 | 3.73 | 3.73 | 1.08% | 5,141,330 |
| Dec 12, 2024 | 3.76 | 3.79 | 3.67 | 3.69 | 3.69 | -4.40% | 2,074,100 |
| Dec 11, 2024 | 3.95 | 3.95 | 3.76 | 3.86 | 3.86 | 2.39% | 3,676,261 |
| Dec 10, 2024 | 3.77 | 3.84 | 3.63 | 3.77 | 3.77 | 3.86% | 4,005,157 |
| Dec 9, 2024 | 3.46 | 3.67 | 3.46 | 3.63 | 3.63 | 8.04% | 5,588,125 |
| Dec 6, 2024 | 3.42 | 3.43 | 3.29 | 3.36 | 3.36 | -2.61% | 4,194,551 |
| Dec 5, 2024 | 3.48 | 3.54 | 3.38 | 3.45 | 3.45 | -1.43% | 4,396,977 |
| Dec 4, 2024 | 3.73 | 3.74 | 3.44 | 3.50 | 3.50 | -4.37% | 5,001,038 |
| Dec 3, 2024 | 3.79 | 3.81 | 3.62 | 3.66 | 3.66 | -2.40% | 3,657,976 |
| Dec 2, 2024 | 3.76 | 3.79 | 3.70 | 3.75 | 3.75 | 0.81% | 3,186,223 |
| Nov 29, 2024 | 3.75 | 3.80 | 3.69 | 3.72 | 3.72 | 0.81% | 1,974,237 |
| Nov 27, 2024 | 3.71 | 3.79 | 3.67 | 3.69 | 3.69 | 1.93% | 3,558,027 |
| Nov 26, 2024 | 3.80 | 3.83 | 3.61 | 3.62 | 3.62 | -4.99% | 4,646,289 |
| Nov 25, 2024 | 4.04 | 4.06 | 3.76 | 3.81 | 3.81 | -5.93% | 6,829,816 |
| Nov 22, 2024 | 3.97 | 4.12 | 3.97 | 4.05 | 4.05 | 2.53% | 4,221,705 |
| Nov 21, 2024 | 3.94 | 4.03 | 3.88 | 3.95 | 3.95 | 2.33% | 4,404,127 |
| Nov 20, 2024 | 3.97 | 3.97 | 3.83 | 3.86 | 3.86 | -2.03% | 3,699,827 |
| Nov 19, 2024 | 4.03 | 4.03 | 3.90 | 3.94 | 3.94 | -2.48% | 3,021,993 |
| Nov 18, 2024 | 3.97 | 4.10 | 3.96 | 4.04 | 4.04 | 2.28% | 6,074,168 |
| Nov 15, 2024 | 4.15 | 4.19 | 3.92 | 3.95 | 3.95 | -4.59% | 5,294,388 |
| Nov 14, 2024 | 4.15 | 4.23 | 4.07 | 4.14 | 4.14 | 4.02% | 7,021,229 |
| Nov 13, 2024 | 4.05 | 4.09 | 3.95 | 3.98 | 3.98 | -0.50% | 3,910,268 |
| Nov 12, 2024 | 4.08 | 4.12 | 3.98 | 4.00 | 4.00 | -2.91% | 2,278,256 |
| Nov 11, 2024 | 4.01 | 4.14 | 3.98 | 4.12 | 4.12 | 4.04% | 3,611,161 |
| Nov 8, 2024 | 3.99 | 4.03 | 3.76 | 3.96 | 3.96 | -2.70% | 9,218,797 |
| Nov 7, 2024 | 4.21 | 4.22 | 4.00 | 4.07 | 4.07 | -7.71% | 5,421,514 |
| Nov 6, 2024 | 4.26 | 4.43 | 4.24 | 4.41 | 4.41 | 5.25% | 5,683,138 |
| Nov 5, 2024 | 4.22 | 4.23 | 4.12 | 4.19 | 4.19 | - | 2,610,827 |
| Nov 4, 2024 | 4.22 | 4.29 | 4.14 | 4.19 | 4.19 | 2.70% | 2,723,884 |
| Nov 1, 2024 | 4.19 | 4.20 | 4.04 | 4.08 | 4.08 | -2.63% | 4,110,902 |
| Oct 31, 2024 | 4.14 | 4.26 | 4.13 | 4.19 | 4.19 | 1.21% | 4,252,007 |
| Oct 30, 2024 | 4.27 | 4.30 | 4.12 | 4.14 | 4.14 | -3.50% | 3,209,619 |
| Oct 29, 2024 | 4.47 | 4.47 | 4.28 | 4.29 | 4.29 | -3.60% | 3,457,929 |
| Oct 28, 2024 | 4.35 | 4.46 | 4.17 | 4.45 | 4.45 | -5.32% | 7,705,904 |
| Oct 25, 2024 | 4.85 | 4.87 | 4.68 | 4.70 | 4.70 | 0.64% | 1,875,771 |
| Oct 24, 2024 | 4.69 | 4.73 | 4.59 | 4.67 | 4.67 | -0.64% | 3,160,270 |
| Oct 23, 2024 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | -0.84% | 2,505,397 |
| Oct 22, 2024 | 4.94 | 5.01 | 4.72 | 4.74 | 4.74 | -6.51% | 5,162,741 |
| Oct 21, 2024 | 5.17 | 5.21 | 5.04 | 5.07 | 5.07 | -1.93% | 2,014,893 |
| Oct 18, 2024 | 5.22 | 5.25 | 5.10 | 5.17 | 5.17 | -0.77% | 2,428,201 |
| Oct 17, 2024 | 5.15 | 5.23 | 5.08 | 5.21 | 5.21 | -0.76% | 1,912,479 |
| Oct 16, 2024 | 5.12 | 5.26 | 5.09 | 5.25 | 5.25 | 2.94% | 2,138,804 |
| Oct 15, 2024 | 5.14 | 5.17 | 5.09 | 5.10 | 5.10 | -3.59% | 3,246,712 |
| Oct 14, 2024 | 5.25 | 5.31 | 5.22 | 5.29 | 5.29 | -1.49% | 1,283,136 |
| Oct 11, 2024 | 5.28 | 5.44 | 5.25 | 5.37 | 5.37 | 1.70% | 1,789,005 |
| Oct 10, 2024 | 5.27 | 5.34 | 5.23 | 5.28 | 5.28 | 0.76% | 1,444,551 |
| Oct 9, 2024 | 5.28 | 5.31 | 5.24 | 5.24 | 5.24 | -1.32% | 2,015,278 |
| Oct 8, 2024 | 5.46 | 5.46 | 5.22 | 5.31 | 5.31 | -4.50% | 2,310,526 |
| Oct 7, 2024 | 5.66 | 5.71 | 5.54 | 5.56 | 5.56 | -0.71% | 1,452,030 |
| Oct 4, 2024 | 5.66 | 5.70 | 5.56 | 5.60 | 5.60 | -0.88% | 1,590,302 |
| Oct 3, 2024 | 5.52 | 5.66 | 5.45 | 5.65 | 5.65 | 2.54% | 1,481,112 |
| Oct 2, 2024 | 5.58 | 5.60 | 5.47 | 5.51 | 5.51 | 0.36% | 1,344,292 |
| Oct 1, 2024 | 5.43 | 5.60 | 5.39 | 5.49 | 5.49 | - | 2,518,963 |
| Sep 30, 2024 | 5.51 | 5.56 | 5.43 | 5.49 | 5.49 | -2.31% | 2,692,459 |
| Sep 27, 2024 | 5.48 | 5.70 | 5.47 | 5.62 | 5.62 | 5.24% | 1,833,300 |
| Sep 26, 2024 | 5.31 | 5.44 | 5.28 | 5.34 | 5.34 | -3.26% | 2,052,117 |
| Sep 25, 2024 | 5.64 | 5.65 | 5.49 | 5.52 | 5.52 | -3.66% | 1,046,305 |
| Sep 24, 2024 | 5.75 | 5.81 | 5.66 | 5.73 | 5.73 | 1.24% | 1,133,388 |
| Sep 23, 2024 | 5.67 | 5.69 | 5.53 | 5.66 | 5.66 | 0.71% | 1,422,871 |
| Sep 20, 2024 | 5.69 | 5.73 | 5.62 | 5.62 | 5.62 | -2.77% | 2,145,861 |
| Sep 19, 2024 | 5.77 | 5.80 | 5.68 | 5.78 | 5.78 | 3.77% | 1,572,062 |
| Sep 18, 2024 | 5.63 | 5.82 | 5.53 | 5.57 | 5.57 | -1.76% | 1,498,155 |
| Sep 17, 2024 | 5.60 | 5.68 | 5.56 | 5.67 | 5.67 | 1.43% | 1,673,426 |
| Sep 16, 2024 | 5.55 | 5.63 | 5.46 | 5.59 | 5.59 | 2.01% | 1,466,818 |
| Sep 13, 2024 | 5.53 | 5.60 | 5.39 | 5.48 | 5.48 | 3.79% | 3,048,255 |
| Sep 12, 2024 | 5.25 | 5.33 | 5.13 | 5.28 | 5.28 | 0.96% | 1,102,146 |
| Sep 11, 2024 | 5.26 | 5.29 | 5.10 | 5.23 | 5.23 | 1.75% | 1,448,585 |
| Sep 10, 2024 | 5.35 | 5.36 | 5.09 | 5.14 | 5.14 | -5.34% | 1,983,493 |
| Sep 9, 2024 | 5.40 | 5.51 | 5.40 | 5.43 | 5.43 | 0.74% | 1,024,422 |
| Sep 6, 2024 | 5.61 | 5.65 | 5.37 | 5.39 | 5.39 | -4.26% | 2,502,105 |
| Sep 5, 2024 | 5.63 | 5.77 | 5.53 | 5.63 | 5.63 | 0.54% | 1,960,823 |
| Sep 4, 2024 | 5.59 | 5.78 | 5.59 | 5.60 | 5.60 | -0.53% | 3,418,004 |
| Sep 3, 2024 | 5.83 | 5.88 | 5.54 | 5.63 | 5.63 | -7.25% | 4,220,542 |
| Aug 30, 2024 | 5.97 | 6.07 | 5.89 | 6.07 | 6.07 | 0.66% | 1,974,186 |
| Aug 29, 2024 | 6.06 | 6.09 | 5.97 | 6.03 | 6.03 | 0.33% | 1,162,442 |
| Aug 28, 2024 | 6.02 | 6.14 | 5.78 | 6.01 | 6.01 | -7.11% | 3,051,378 |
| Aug 27, 2024 | 6.48 | 6.54 | 6.46 | 6.47 | 6.47 | -1.07% | 1,038,559 |
| Aug 26, 2024 | 6.58 | 6.65 | 6.45 | 6.54 | 6.54 | 1.55% | 1,323,231 |
| Aug 23, 2024 | 6.14 | 6.46 | 6.14 | 6.44 | 6.44 | 6.80% | 1,981,818 |
| Aug 22, 2024 | 6.14 | 6.14 | 6.01 | 6.03 | 6.03 | -0.82% | 1,226,081 |
| Aug 21, 2024 | 6.21 | 6.26 | 6.07 | 6.08 | 6.08 | -0.65% | 1,134,334 |
| Aug 20, 2024 | 6.26 | 6.28 | 6.11 | 6.12 | 6.02 | -2.08% | 1,129,547 |
| Aug 19, 2024 | 6.29 | 6.38 | 6.20 | 6.25 | 6.15 | - | 1,412,971 |
| Aug 16, 2024 | 6.51 | 6.52 | 6.22 | 6.25 | 6.15 | -6.44% | 1,872,857 |
| Aug 15, 2024 | 6.53 | 6.82 | 6.45 | 6.68 | 6.57 | 2.93% | 1,793,485 |
| Aug 14, 2024 | 6.55 | 6.55 | 6.41 | 6.49 | 6.39 | 0.93% | 1,590,682 |
| Aug 13, 2024 | 6.36 | 6.46 | 6.31 | 6.43 | 6.33 | 0.47% | 1,166,115 |
| Aug 12, 2024 | 6.29 | 6.44 | 6.19 | 6.40 | 6.30 | 5.96% | 1,943,547 |
| Aug 9, 2024 | 6.05 | 6.10 | 5.99 | 6.04 | 5.94 | 0.17% | 843,546 |
| Aug 8, 2024 | 5.90 | 6.06 | 5.83 | 6.03 | 5.93 | 4.15% | 891,352 |
| Aug 7, 2024 | 5.99 | 6.06 | 5.78 | 5.79 | 5.70 | -0.52% | 1,461,782 |
| Aug 6, 2024 | 5.71 | 5.88 | 5.65 | 5.82 | 5.73 | 2.65% | 2,416,838 |
| Aug 5, 2024 | 5.56 | 5.78 | 5.49 | 5.67 | 5.58 | -5.34% | 2,634,205 |
| Aug 2, 2024 | 6.22 | 6.25 | 5.96 | 5.99 | 5.89 | -7.99% | 2,870,675 |
| Aug 1, 2024 | 6.82 | 6.84 | 6.45 | 6.51 | 6.41 | -4.96% | 1,958,615 |