Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
3.010
-0.060 (-1.95%)
At close: Sep 12, 2025, 4:00 PM EDT
3.030
+0.020 (0.66%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.08 | 3.11 | 2.99 | 3.01 | 3.01 | -1.95% | 2,260,206 |
| Sep 11, 2025 | 3.04 | 3.10 | 3.02 | 3.07 | 3.07 | -0.65% | 2,631,323 |
| Sep 10, 2025 | 3.07 | 3.10 | 2.95 | 3.09 | 3.09 | 1.64% | 3,352,538 |
| Sep 9, 2025 | 2.99 | 3.15 | 2.99 | 3.04 | 3.04 | 1.67% | 5,145,947 |
| Sep 8, 2025 | 3.10 | 3.18 | 2.98 | 2.99 | 2.99 | -1.64% | 3,468,397 |
| Sep 5, 2025 | 2.98 | 3.14 | 2.97 | 3.04 | 3.04 | 1.00% | 7,403,483 |
| Sep 4, 2025 | 2.78 | 3.03 | 2.78 | 3.01 | 3.01 | 8.66% | 5,780,872 |
| Sep 3, 2025 | 2.74 | 2.82 | 2.71 | 2.77 | 2.77 | 0.36% | 2,470,881 |
| Sep 2, 2025 | 2.91 | 2.95 | 2.75 | 2.76 | 2.76 | -5.15% | 3,515,971 |
| Aug 29, 2025 | 2.96 | 3.01 | 2.85 | 2.91 | 2.91 | -1.69% | 3,830,963 |
| Aug 28, 2025 | 3.00 | 3.01 | 2.85 | 2.96 | 2.96 | 1.02% | 5,143,500 |
| Aug 27, 2025 | 2.80 | 2.97 | 2.80 | 2.93 | 2.93 | 3.53% | 5,566,881 |
| Aug 26, 2025 | 2.81 | 2.92 | 2.77 | 2.83 | 2.83 | - | 5,638,539 |
| Aug 25, 2025 | 2.72 | 2.86 | 2.68 | 2.83 | 2.83 | 4.04% | 7,013,852 |
| Aug 22, 2025 | 2.48 | 2.74 | 2.46 | 2.72 | 2.72 | 9.68% | 8,411,322 |
| Aug 21, 2025 | 2.37 | 2.51 | 2.35 | 2.48 | 2.48 | 4.20% | 3,321,751 |
| Aug 20, 2025 | 2.34 | 2.42 | 2.29 | 2.38 | 2.38 | 1.28% | 3,370,435 |
| Aug 19, 2025 | 2.41 | 2.41 | 2.30 | 2.35 | 2.35 | -1.67% | 2,838,399 |
| Aug 18, 2025 | 2.32 | 2.42 | 2.28 | 2.39 | 2.39 | 3.46% | 5,739,135 |
| Aug 15, 2025 | 2.43 | 2.46 | 2.30 | 2.31 | 2.31 | -4.94% | 3,699,314 |
| Aug 14, 2025 | 2.39 | 2.58 | 2.31 | 2.43 | 2.43 | -6.90% | 8,026,814 |
| Aug 13, 2025 | 2.41 | 2.62 | 2.38 | 2.61 | 2.61 | 10.13% | 13,943,235 |
| Aug 12, 2025 | 2.25 | 2.39 | 2.21 | 2.37 | 2.37 | 7.24% | 5,638,568 |
| Aug 11, 2025 | 2.24 | 2.31 | 2.14 | 2.21 | 2.21 | 1.84% | 4,494,004 |
| Aug 8, 2025 | 2.28 | 2.35 | 2.16 | 2.17 | 2.17 | -3.98% | 3,929,007 |
| Aug 7, 2025 | 2.38 | 2.47 | 2.22 | 2.26 | 2.26 | -3.83% | 5,989,407 |
| Aug 6, 2025 | 2.18 | 2.39 | 2.17 | 2.35 | 2.35 | 8.29% | 9,082,439 |
| Aug 5, 2025 | 2.10 | 2.20 | 2.00 | 2.17 | 2.17 | 13.02% | 8,801,640 |
| Aug 4, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 2.13% | 4,090,709 |
| 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 |