Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
1.880
-0.150 (-7.39%)
At close: Aug 1, 2025, 4:00 PM
1.920
+0.040 (2.11%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.99 | 2.02 | 1.86 | 1.88 | 1.88 | -7.39% | 7,947,559 |
| Jul 31, 2025 | 2.08 | 2.12 | 2.01 | 2.03 | 2.03 | 2.01% | 3,900,259 |
| Jul 30, 2025 | 2.17 | 2.20 | 1.97 | 1.99 | 1.99 | -7.87% | 3,301,664 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.11 | 2.16 | 2.16 | -5.26% | 4,044,341 |
| Jul 28, 2025 | 2.23 | 2.31 | 2.23 | 2.28 | 2.28 | 3.17% | 3,231,819 |
| Jul 25, 2025 | 2.23 | 2.28 | 2.19 | 2.21 | 2.21 | -0.90% | 3,028,248 |
| Jul 24, 2025 | 2.14 | 2.25 | 2.11 | 2.23 | 2.23 | 2.76% | 3,705,335 |
| Jul 23, 2025 | 2.04 | 2.17 | 2.02 | 2.17 | 2.17 | 8.50% | 4,097,066 |
| Jul 22, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 7.53% | 3,282,619 |
| Jul 21, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -1.06% | 2,183,283 |
| Jul 18, 2025 | 1.97 | 1.99 | 1.87 | 1.88 | 1.88 | -3.09% | 2,340,815 |
| Jul 17, 2025 | 1.89 | 1.97 | 1.86 | 1.94 | 1.94 | 2.65% | 3,096,638 |
| Jul 16, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -2.58% | 4,282,518 |
| Jul 15, 2025 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -1.02% | 4,613,612 |
| Jul 14, 2025 | 2.02 | 2.03 | 1.93 | 1.96 | 1.96 | -4.39% | 5,178,796 |
| Jul 11, 2025 | 2.08 | 2.10 | 2.03 | 2.05 | 2.05 | -1.44% | 2,719,539 |
| Jul 10, 2025 | 2.10 | 2.16 | 2.07 | 2.08 | 2.08 | -0.95% | 3,602,648 |
| Jul 9, 2025 | 2.13 | 2.17 | 2.08 | 2.10 | 2.10 | -0.94% | 4,086,984 |
| Jul 8, 2025 | 2.04 | 2.16 | 2.04 | 2.12 | 2.12 | 1.44% | 5,553,088 |
| Jul 7, 2025 | 2.11 | 2.18 | 2.03 | 2.09 | 2.09 | -0.95% | 5,122,896 |
| Jul 3, 2025 | 2.06 | 2.12 | 2.03 | 2.11 | 2.11 | - | 11,510,021 |
| Jul 2, 2025 | 2.02 | 2.12 | 1.95 | 2.11 | 2.11 | 8.21% | 7,459,488 |
| Jul 1, 2025 | 1.85 | 1.99 | 1.82 | 1.95 | 1.95 | 6.56% | 4,307,895 |
| Jun 30, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | - | 3,042,491 |
| Jun 27, 2025 | 1.84 | 1.87 | 1.79 | 1.83 | 1.83 | - | 5,669,072 |
| Jun 26, 2025 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | - | 2,278,109 |
| Jun 25, 2025 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 3,222,038 |
| Jun 24, 2025 | 1.96 | 2.03 | 1.87 | 1.88 | 1.88 | -6.47% | 4,351,856 |
| Jun 23, 2025 | 2.10 | 2.15 | 2.00 | 2.01 | 2.01 | -3.37% | 5,158,187 |
| Jun 20, 2025 | 2.25 | 2.27 | 2.07 | 2.08 | 2.08 | -7.14% | 6,625,853 |
| Jun 18, 2025 | 2.22 | 2.35 | 2.20 | 2.24 | 2.24 | 2.28% | 11,416,400 |
| Jun 17, 2025 | 2.21 | 2.28 | 2.17 | 2.19 | 2.19 | -1.79% | 5,239,561 |
| Jun 16, 2025 | 2.25 | 2.26 | 2.14 | 2.23 | 2.23 | -1.33% | 5,977,755 |
| Jun 13, 2025 | 2.33 | 2.34 | 2.18 | 2.26 | 2.26 | 3.20% | 7,454,915 |
| Jun 12, 2025 | 2.18 | 2.21 | 2.12 | 2.19 | 2.19 | -0.90% | 5,907,107 |
| Jun 11, 2025 | 2.28 | 2.28 | 2.13 | 2.21 | 2.21 | -0.90% | 8,863,675 |
| Jun 10, 2025 | 2.09 | 2.28 | 2.07 | 2.23 | 2.23 | 8.25% | 9,843,882 |
| Jun 9, 2025 | 1.95 | 2.09 | 1.95 | 2.06 | 2.06 | 6.74% | 7,331,641 |
| 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 |