Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
5.95
-0.04 (-0.67%)
At close: Feb 20, 2026, 4:00 PM EST
6.00
+0.05 (0.84%)
After-hours: Feb 20, 2026, 7:52 PM EST
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.95 | 6.04 | 5.79 | 5.95 | 5.95 | -0.67% | 6,772,510 |
| Feb 19, 2026 | 5.66 | 6.07 | 5.60 | 5.99 | 5.99 | 3.63% | 8,901,334 |
| Feb 18, 2026 | 5.54 | 5.79 | 5.50 | 5.78 | 5.78 | 6.45% | 9,160,569 |
| Feb 17, 2026 | 5.54 | 5.67 | 5.22 | 5.43 | 5.43 | -3.72% | 12,060,053 |
| Feb 13, 2026 | 5.41 | 5.73 | 5.35 | 5.64 | 5.64 | 2.55% | 6,367,338 |
| Feb 12, 2026 | 5.73 | 5.81 | 5.29 | 5.50 | 5.50 | -4.01% | 8,488,325 |
| Feb 11, 2026 | 5.53 | 5.80 | 5.49 | 5.73 | 5.73 | 4.37% | 8,811,646 |
| Feb 10, 2026 | 5.61 | 5.65 | 5.40 | 5.49 | 5.49 | -2.31% | 5,177,864 |
| Feb 9, 2026 | 5.40 | 5.68 | 5.27 | 5.62 | 5.62 | 6.04% | 11,319,933 |
| Feb 6, 2026 | 5.00 | 5.33 | 4.97 | 5.30 | 5.30 | 7.29% | 5,304,344 |
| Feb 5, 2026 | 5.10 | 5.13 | 4.81 | 4.94 | 4.94 | -5.54% | 7,215,215 |
| Feb 4, 2026 | 4.90 | 5.26 | 4.87 | 5.23 | 5.23 | 6.52% | 14,693,327 |
| Feb 3, 2026 | 4.73 | 4.95 | 4.69 | 4.91 | 4.91 | 4.69% | 6,756,361 |
| Feb 2, 2026 | 4.54 | 4.90 | 4.45 | 4.69 | 4.69 | 0.21% | 7,912,563 |
| Jan 30, 2026 | 4.57 | 4.71 | 4.49 | 4.68 | 4.68 | 0.43% | 9,745,145 |
| Jan 29, 2026 | 4.67 | 4.86 | 4.48 | 4.66 | 4.66 | 3.33% | 5,186,025 |
| Jan 28, 2026 | 4.51 | 4.61 | 4.40 | 4.51 | 4.51 | - | 6,920,272 |
| Jan 27, 2026 | 4.46 | 4.55 | 4.44 | 4.51 | 4.51 | 1.12% | 4,747,266 |
| Jan 26, 2026 | 4.53 | 4.53 | 4.37 | 4.46 | 4.46 | -0.22% | 3,926,712 |
| Jan 23, 2026 | 4.41 | 4.65 | 4.41 | 4.47 | 4.47 | 2.05% | 8,172,364 |
| Jan 22, 2026 | 4.38 | 4.45 | 4.34 | 4.38 | 4.38 | - | 2,427,771 |
| Jan 21, 2026 | 4.23 | 4.41 | 4.23 | 4.38 | 4.38 | 3.55% | 3,626,438 |
| Jan 20, 2026 | 4.21 | 4.30 | 4.16 | 4.23 | 4.23 | -0.70% | 2,744,908 |
| Jan 16, 2026 | 4.33 | 4.39 | 4.26 | 4.26 | 4.26 | -1.39% | 3,161,668 |
| Jan 15, 2026 | 4.45 | 4.46 | 4.28 | 4.32 | 4.32 | -4.21% | 4,417,733 |
| Jan 14, 2026 | 4.40 | 4.55 | 4.37 | 4.51 | 4.51 | 2.97% | 5,394,255 |
| Jan 13, 2026 | 4.29 | 4.48 | 4.27 | 4.38 | 4.38 | 4.78% | 5,501,561 |
| Jan 12, 2026 | 4.25 | 4.31 | 4.17 | 4.18 | 4.18 | -1.88% | 4,262,236 |
| Jan 9, 2026 | 4.27 | 4.44 | 4.24 | 4.26 | 4.26 | 0.95% | 5,091,393 |
| Jan 8, 2026 | 4.18 | 4.25 | 4.12 | 4.22 | 4.22 | -0.94% | 4,461,285 |
| Jan 7, 2026 | 4.10 | 4.26 | 4.03 | 4.26 | 4.26 | 3.15% | 6,333,189 |
| Jan 6, 2026 | 4.07 | 4.21 | 4.00 | 4.13 | 4.13 | 3.77% | 5,046,882 |
| Jan 5, 2026 | 4.18 | 4.25 | 3.85 | 3.98 | 3.98 | -0.25% | 7,144,373 |
| Jan 2, 2026 | 4.06 | 4.10 | 3.99 | 3.99 | 3.99 | -0.99% | 4,427,141 |
| Dec 31, 2025 | 4.08 | 4.14 | 4.02 | 4.03 | 4.03 | -0.74% | 1,905,412 |
| Dec 30, 2025 | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | 0.25% | 3,097,205 |
| Dec 29, 2025 | 3.95 | 4.08 | 3.90 | 4.05 | 4.05 | 2.02% | 3,229,227 |
| Dec 26, 2025 | 3.96 | 4.01 | 3.89 | 3.97 | 3.97 | 0.25% | 2,430,688 |
| Dec 24, 2025 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | -1.25% | 1,331,673 |
| Dec 23, 2025 | 4.00 | 4.08 | 3.95 | 4.01 | 4.01 | 0.50% | 4,603,729 |
| Dec 22, 2025 | 3.95 | 4.08 | 3.94 | 3.99 | 3.99 | 2.31% | 3,920,989 |
| 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 |