Skip to main content
/
Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
2.240
+0.050 (2.28%)
At close: Jun 18, 2025, 4:00 PM
2.340
+0.100 (4.46%)
After-hours: Jun 18, 2025, 7:46 PM EDT

Borr Drilling Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 31, 2019→Jun 18, 2025Max ▾Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '252020​20202021​20212022​20222023​20232024​20242025​202505.0010.0015.002.240

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.222.352.202.242.242.28%11,416,400
Jun 17, 20252.212.282.172.192.19-1.79%5,239,561
Jun 16, 20252.252.262.142.232.23-1.33%5,977,755
Jun 13, 20252.332.342.182.262.263.20%7,454,915
Jun 12, 20252.182.212.122.192.19-0.90%5,907,107
Jun 11, 20252.282.282.132.212.21-0.90%8,863,675
Jun 10, 20252.092.282.072.232.238.25%9,843,882
Jun 9, 20251.952.091.952.062.066.74%7,331,641
Jun 6, 20251.851.941.851.931.936.63%4,161,994
Jun 5, 20251.851.881.801.811.81-1.63%4,694,756
Jun 4, 20251.901.951.821.841.84-3.66%4,985,578
Jun 3, 20251.781.921.661.911.917.30%10,814,279
Jun 2, 20251.821.861.771.781.781.71%4,989,997
May 30, 20251.831.841.741.751.75-4.89%3,506,965
May 29, 20251.801.901.801.841.843.37%4,490,801
May 28, 20251.781.831.731.781.781.71%4,552,903
May 27, 20251.701.771.651.751.756.71%12,543,789
May 23, 20251.591.651.571.641.641.23%6,199,928
May 22, 20251.661.691.551.621.620.62%8,659,943
May 21, 20251.711.721.591.611.61-4.73%5,956,765
May 20, 20251.721.721.681.691.69-1.74%3,520,952
May 19, 20251.761.761.671.721.72-3.37%5,541,460
May 16, 20251.821.851.751.781.78-2.20%4,155,465
May 15, 20251.841.851.791.821.82-3.19%3,177,947
May 14, 20251.821.911.811.881.881.62%3,499,696
May 13, 20251.941.941.841.851.85-2.63%5,496,108
May 12, 20251.952.021.891.901.902.70%4,549,927
May 9, 20251.851.861.791.851.853.35%4,096,841
May 8, 20251.721.851.701.791.797.19%5,279,845
May 7, 20251.721.731.641.671.67-2.34%3,443,827
May 6, 20251.651.791.651.711.714.91%6,074,676
May 5, 20251.671.701.621.631.63-5.23%4,523,606
May 2, 20251.801.841.701.721.72-2.82%4,663,244
May 1, 20251.701.851.691.771.774.12%12,891,268
Apr 30, 20251.791.811.681.701.70-6.08%5,720,969
Apr 29, 20251.801.851.781.811.81-1.63%3,913,285
Apr 28, 20251.942.001.841.841.84-4.66%3,417,233
Apr 25, 20251.801.961.751.931.936.63%5,323,573
Apr 24, 20251.811.851.761.811.81-3,895,654
Apr 23, 20251.861.911.791.811.810.56%5,148,051
Apr 22, 20251.871.871.761.801.80-5,336,924
Apr 21, 20251.931.941.771.801.80-7.69%4,245,346
Apr 17, 20251.912.011.891.951.954.28%5,759,754
Apr 16, 20251.881.961.861.871.87-0.53%5,031,140
Apr 15, 20251.931.971.881.881.88-2.59%2,517,060
Apr 14, 20252.052.081.891.931.93-3.98%3,981,157
Apr 11, 20251.972.031.922.012.012.55%6,155,824
Apr 10, 20251.992.061.891.961.96-10.91%9,602,588
Apr 9, 20251.792.221.732.202.2019.57%15,399,579
Apr 8, 20251.972.101.811.841.840.55%15,468,137