Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
1.930
+0.120 (6.63%)
At close: Jun 6, 2025, 4:00 PM
1.929
-0.001 (-0.06%)
After-hours: Jun 6, 2025, 7:38 PM EDT
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | -1.63% | 3,913,285 |
| Apr 28, 2025 | 1.94 | 2.00 | 1.84 | 1.84 | 1.84 | -4.66% | 3,417,233 |
| Apr 25, 2025 | 1.80 | 1.96 | 1.75 | 1.93 | 1.93 | 6.63% | 5,323,573 |
| Apr 24, 2025 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | - | 3,895,654 |
| Apr 23, 2025 | 1.86 | 1.91 | 1.79 | 1.81 | 1.81 | 0.56% | 5,148,051 |
| Apr 22, 2025 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | - | 5,336,924 |
| Apr 21, 2025 | 1.93 | 1.94 | 1.77 | 1.80 | 1.80 | -7.69% | 4,245,346 |
| Apr 17, 2025 | 1.91 | 2.01 | 1.89 | 1.95 | 1.95 | 4.28% | 5,759,754 |
| Apr 16, 2025 | 1.88 | 1.96 | 1.86 | 1.87 | 1.87 | -0.53% | 5,031,140 |
| Apr 15, 2025 | 1.93 | 1.97 | 1.88 | 1.88 | 1.88 | -2.59% | 2,517,060 |
| Apr 14, 2025 | 2.05 | 2.08 | 1.89 | 1.93 | 1.93 | -3.98% | 3,981,157 |
| Apr 11, 2025 | 1.97 | 2.03 | 1.92 | 2.01 | 2.01 | 2.55% | 6,155,824 |
| Apr 10, 2025 | 1.99 | 2.06 | 1.89 | 1.96 | 1.96 | -10.91% | 9,602,588 |
| Apr 9, 2025 | 1.79 | 2.22 | 1.73 | 2.20 | 2.20 | 19.57% | 15,399,579 |
| Apr 8, 2025 | 1.97 | 2.10 | 1.81 | 1.84 | 1.84 | 0.55% | 15,468,137 |
| Apr 7, 2025 | 1.66 | 1.92 | 1.62 | 1.83 | 1.83 | 7.02% | 8,376,029 |
| Apr 4, 2025 | 1.79 | 1.79 | 1.65 | 1.71 | 1.71 | -11.86% | 9,790,646 |
| Apr 3, 2025 | 2.13 | 2.16 | 1.94 | 1.94 | 1.94 | -15.28% | 7,531,026 |
| Apr 2, 2025 | 2.25 | 2.29 | 2.20 | 2.29 | 2.29 | - | 2,555,782 |
| Apr 1, 2025 | 2.19 | 2.33 | 2.17 | 2.29 | 2.29 | 4.57% | 3,451,378 |
| Mar 31, 2025 | 2.20 | 2.22 | 2.14 | 2.19 | 2.19 | -2.23% | 3,292,777 |
| Mar 28, 2025 | 2.36 | 2.37 | 2.22 | 2.24 | 2.24 | -5.88% | 2,594,425 |
| Mar 27, 2025 | 2.37 | 2.42 | 2.31 | 2.38 | 2.38 | - | 2,966,517 |