Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
3.900
+0.080 (2.09%)
At close: Dec 19, 2025, 4:00 PM EST
3.920
+0.020 (0.51%)
After-hours: Dec 19, 2025, 7:37 PM EST
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.90 | 4.02 | 3.90 | 3.90 | 3.90 | 2.09% | 6,403,043 |
| Dec 18, 2025 | 3.70 | 3.88 | 3.70 | 3.82 | 3.82 | 2.69% | 5,422,569 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.58 | 3.72 | 3.72 | 0.27% | 5,913,647 |
| Dec 16, 2025 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -6.31% | 8,360,867 |
| Dec 15, 2025 | 3.94 | 4.00 | 3.86 | 3.96 | 3.96 | 0.51% | 4,688,536 |
| Dec 12, 2025 | 4.25 | 4.35 | 3.91 | 3.94 | 3.94 | -7.94% | 5,306,077 |
| Dec 11, 2025 | 4.26 | 4.44 | 4.20 | 4.28 | 4.28 | -0.70% | 5,787,944 |
| Dec 10, 2025 | 4.40 | 4.48 | 4.21 | 4.31 | 4.31 | -1.15% | 8,280,136 |
| Dec 9, 2025 | 4.06 | 4.48 | 4.06 | 4.36 | 4.36 | 7.39% | 14,516,376 |
| Dec 8, 2025 | 4.07 | 4.22 | 4.02 | 4.06 | 4.06 | 0.25% | 4,650,420 |
| Dec 5, 2025 | 3.85 | 4.17 | 3.85 | 4.05 | 4.05 | 7.71% | 7,615,380 |
| Dec 4, 2025 | 3.75 | 3.79 | 3.68 | 3.76 | 3.76 | -0.79% | 4,597,149 |
| Dec 3, 2025 | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | 7.37% | 6,886,947 |
| Dec 2, 2025 | 3.47 | 3.65 | 3.33 | 3.53 | 3.53 | 2.32% | 6,143,415 |
| Dec 1, 2025 | 3.27 | 3.53 | 3.27 | 3.45 | 3.45 | 4.23% | 5,939,483 |
| Nov 28, 2025 | 3.27 | 3.34 | 3.25 | 3.31 | 3.31 | 1.22% | 2,367,822 |
| Nov 26, 2025 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.80% | 3,203,445 |
| Nov 25, 2025 | 3.18 | 3.34 | 3.12 | 3.33 | 3.33 | 5.38% | 4,393,190 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.16 | 3.16 | 2.27% | 2,646,953 |
| Nov 21, 2025 | 2.98 | 3.10 | 2.89 | 3.09 | 3.09 | 3.34% | 4,159,368 |
| 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 |