Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
3.140
+0.130 (4.32%)
At close: Oct 27, 2025, 4:00 PM EDT
3.160
+0.020 (0.64%)
Pre-market: Oct 28, 2025, 6:31 AM EDT

Borr Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.133.193.083.143.144.32%7,776,238
Oct 24, 20253.093.143.013.013.01-2.27%6,024,782
Oct 23, 20253.033.102.943.083.088.45%13,435,995
Oct 22, 20252.712.862.662.842.845.97%3,769,466
Oct 21, 20252.752.812.662.682.68-2.90%2,416,274
Oct 20, 20252.602.762.602.762.766.98%3,241,152
Oct 17, 20252.552.612.532.582.58-0.39%1,688,198
Oct 16, 20252.692.712.562.592.59-3.36%2,494,073
Oct 15, 20252.642.752.632.682.681.52%2,804,758
Oct 14, 20252.532.682.532.642.64-0.75%4,565,118
Oct 13, 20252.512.672.472.662.669.02%3,955,815
Oct 10, 20252.652.682.442.442.44-9.63%5,420,618
Oct 9, 20252.732.812.582.702.70-0.37%5,822,879
Oct 8, 20252.772.782.682.712.71-1.45%3,513,462
Oct 7, 20252.862.872.712.752.75-4.18%4,254,042
Oct 6, 20252.902.912.822.872.870.35%3,193,434
Oct 3, 20252.792.892.772.862.862.14%5,190,699
Oct 2, 20252.802.812.712.802.80-2,713,488
Oct 1, 20252.652.812.652.802.804.09%2,458,864
Sep 30, 20252.682.732.602.692.69-1.82%4,989,959
Sep 29, 20252.902.912.732.742.74-6.48%3,780,247
Sep 26, 20253.003.042.912.932.93-1.68%3,640,355
Sep 25, 20253.003.062.952.982.98-3.56%3,298,645
Sep 24, 20253.083.203.073.093.091.64%3,881,565
Sep 23, 20253.063.173.033.043.040.33%3,664,825
Sep 22, 20252.953.062.933.033.032.71%2,741,825
Sep 19, 20253.073.072.942.952.95-4.53%6,006,895
Sep 18, 20253.113.143.063.093.091.31%3,708,266
Sep 17, 20253.153.203.013.053.05-3.79%6,994,453
Sep 16, 20253.263.263.113.173.174.28%7,234,263
Sep 15, 20253.033.133.033.043.041.00%2,491,089
Sep 12, 20253.083.112.993.013.01-1.95%2,260,206
Sep 11, 20253.043.103.023.073.07-0.65%2,631,323
Sep 10, 20253.073.102.953.093.091.64%3,352,538
Sep 9, 20252.993.152.993.043.041.67%5,145,947
Sep 8, 20253.103.182.982.992.99-1.64%3,468,397
Sep 5, 20252.983.142.973.043.041.00%7,403,483
Sep 4, 20252.783.032.783.013.018.66%5,780,872
Sep 3, 20252.742.822.712.772.770.36%2,470,881
Sep 2, 20252.912.952.752.762.76-5.15%3,515,971
Aug 29, 20252.963.012.852.912.91-1.69%3,830,963
Aug 28, 20253.003.012.852.962.961.02%5,143,500
Aug 27, 20252.802.972.802.932.933.53%5,566,881
Aug 26, 20252.812.922.772.832.83-5,638,539
Aug 25, 20252.722.862.682.832.834.04%7,013,852
Aug 22, 20252.482.742.462.722.729.68%8,411,322
Aug 21, 20252.372.512.352.482.484.20%3,321,751
Aug 20, 20252.342.422.292.382.381.28%3,370,435
Aug 19, 20252.412.412.302.352.35-1.67%2,838,399
Aug 18, 20252.322.422.282.392.393.46%5,739,135