Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
4.160
+0.300 (7.77%)
At close: Aug 10, 2026, 4:00 PM EDT
4.220
+0.060 (1.44%)
Pre-market: Aug 11, 2026, 4:01 AM EDT
Borr Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.88 | 4.20 | 3.87 | 4.16 | 4.16 | 7.77% | 7,503,937 |
| Aug 7, 2026 | 3.87 | 3.96 | 3.83 | 3.86 | 3.86 | -0.52% | 4,697,273 |
| Aug 6, 2026 | 3.94 | 4.06 | 3.88 | 3.88 | 3.88 | -0.26% | 3,549,889 |
| Aug 5, 2026 | 4.05 | 4.09 | 3.86 | 3.89 | 3.89 | -3.23% | 5,781,970 |
| Aug 4, 2026 | 3.90 | 4.11 | 3.88 | 4.02 | 4.02 | 2.29% | 4,481,404 |
| Aug 3, 2026 | 3.98 | 4.02 | 3.89 | 3.93 | 3.93 | -2.48% | 3,410,043 |
| Jul 31, 2026 | 4.00 | 4.06 | 3.93 | 4.03 | 4.03 | 1.00% | 3,473,297 |
| Jul 30, 2026 | 3.91 | 4.01 | 3.86 | 3.99 | 3.99 | 3.64% | 3,934,873 |
| Jul 29, 2026 | 3.98 | 4.02 | 3.78 | 3.85 | 3.85 | -1.28% | 5,100,383 |
| Jul 28, 2026 | 4.09 | 4.12 | 3.87 | 3.90 | 3.90 | -5.11% | 4,785,566 |
| Jul 27, 2026 | 4.18 | 4.28 | 4.09 | 4.11 | 4.11 | -2.84% | 2,645,927 |
| Jul 24, 2026 | 4.24 | 4.33 | 4.20 | 4.23 | 4.23 | - | 2,797,573 |
| Jul 23, 2026 | 4.25 | 4.29 | 4.16 | 4.23 | 4.23 | 0.48% | 3,845,149 |
| Jul 22, 2026 | 4.22 | 4.30 | 4.18 | 4.21 | 4.21 | 0.72% | 3,641,412 |
| Jul 21, 2026 | 4.02 | 4.19 | 3.98 | 4.18 | 4.18 | 3.98% | 3,536,553 |
| Jul 20, 2026 | 4.13 | 4.15 | 4.01 | 4.02 | 4.02 | -3.37% | 3,144,293 |
| Jul 17, 2026 | 4.20 | 4.21 | 4.11 | 4.16 | 4.16 | -0.72% | 4,068,501 |
| Jul 16, 2026 | 4.29 | 4.30 | 4.15 | 4.19 | 4.19 | -3.01% | 3,793,632 |
| Jul 15, 2026 | 4.48 | 4.48 | 4.21 | 4.32 | 4.32 | -2.26% | 3,550,123 |
| Jul 14, 2026 | 4.48 | 4.59 | 4.37 | 4.42 | 4.42 | -0.90% | 2,736,888 |
| Jul 13, 2026 | 4.38 | 4.48 | 4.34 | 4.46 | 4.46 | 3.00% | 3,317,935 |
| Jul 10, 2026 | 4.38 | 4.41 | 4.21 | 4.33 | 4.33 | -0.92% | 3,792,964 |
| Jul 9, 2026 | 4.46 | 4.49 | 4.35 | 4.37 | 4.37 | -3.53% | 4,150,157 |
| Jul 8, 2026 | 4.56 | 4.66 | 4.48 | 4.53 | 4.53 | 1.57% | 4,892,029 |
| Jul 7, 2026 | 4.51 | 4.52 | 4.34 | 4.46 | 4.46 | -0.22% | 4,884,634 |
| Jul 6, 2026 | 4.49 | 4.63 | 4.45 | 4.47 | 4.47 | -0.45% | 4,707,559 |
| Jul 2, 2026 | 4.40 | 4.53 | 4.40 | 4.49 | 4.49 | 4.18% | 4,716,286 |
| Jul 1, 2026 | 4.18 | 4.43 | 4.16 | 4.31 | 4.31 | 4.36% | 7,118,055 |
| Jun 30, 2026 | 4.21 | 4.26 | 4.09 | 4.13 | 4.13 | -1.90% | 4,450,489 |
| Jun 29, 2026 | 4.28 | 4.37 | 4.19 | 4.21 | 4.21 | -3.44% | 5,619,258 |
| Jun 26, 2026 | 4.32 | 4.40 | 4.24 | 4.36 | 4.36 | -0.46% | 10,862,531 |
| Jun 25, 2026 | 4.31 | 4.42 | 4.30 | 4.38 | 4.38 | 0.23% | 4,491,016 |
| Jun 24, 2026 | 4.23 | 4.39 | 4.08 | 4.37 | 4.37 | 3.07% | 8,037,271 |
| Jun 23, 2026 | 4.22 | 4.30 | 4.21 | 4.24 | 4.24 | -2.30% | 3,756,940 |
| Jun 22, 2026 | 4.20 | 4.37 | 4.15 | 4.34 | 4.34 | 2.84% | 5,770,348 |
| Jun 18, 2026 | 4.27 | 4.33 | 4.05 | 4.22 | 4.22 | -1.17% | 8,058,429 |
| Jun 17, 2026 | 4.32 | 4.44 | 4.25 | 4.27 | 4.27 | -1.16% | 5,477,445 |
| Jun 16, 2026 | 4.54 | 4.60 | 4.30 | 4.32 | 4.32 | -6.09% | 6,750,699 |
| Jun 15, 2026 | 4.56 | 4.65 | 4.51 | 4.60 | 4.60 | 0.44% | 6,048,568 |
| Jun 12, 2026 | 4.67 | 4.70 | 4.56 | 4.58 | 4.58 | -1.72% | 3,810,564 |
| Jun 11, 2026 | 4.66 | 4.75 | 4.56 | 4.66 | 4.66 | 2.87% | 9,409,476 |
| Jun 10, 2026 | 4.63 | 4.69 | 4.52 | 4.53 | 4.53 | -0.66% | 6,654,815 |
| Jun 9, 2026 | 4.89 | 4.91 | 4.43 | 4.56 | 4.56 | -6.56% | 21,923,547 |
| Jun 8, 2026 | 4.89 | 4.95 | 4.83 | 4.88 | 4.88 | 1.46% | 4,354,410 |
| Jun 5, 2026 | 5.02 | 5.07 | 4.78 | 4.81 | 4.81 | -4.75% | 7,299,711 |
| Jun 4, 2026 | 5.01 | 5.09 | 4.90 | 5.05 | 5.05 | -0.20% | 7,604,389 |
| Jun 3, 2026 | 5.30 | 5.33 | 5.05 | 5.06 | 5.06 | -5.42% | 8,338,042 |
| Jun 2, 2026 | 5.19 | 5.49 | 5.18 | 5.35 | 5.35 | 2.88% | 8,740,629 |
| Jun 1, 2026 | 5.03 | 5.33 | 5.01 | 5.20 | 5.20 | 3.79% | 12,484,557 |
| May 29, 2026 | 5.08 | 5.13 | 4.98 | 5.01 | 5.01 | -1.18% | 8,973,018 |