Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
4.430
-0.030 (-0.67%)
At close: Sep 21, 2026, 4:00 PM EDT
4.510
+0.080 (1.81%)
After-hours: Sep 21, 2026, 7:57 PM EDT
Borr Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.50 | 4.58 | 4.42 | 4.43 | 4.43 | -0.67% | 7,396,458 |
| Sep 18, 2026 | 4.50 | 4.53 | 4.37 | 4.46 | 4.46 | 2.29% | 6,668,909 |
| Sep 17, 2026 | 4.40 | 4.44 | 4.30 | 4.36 | 4.36 | 3.07% | 7,876,751 |
| Sep 16, 2026 | 4.42 | 4.46 | 4.13 | 4.23 | 4.23 | -2.98% | 9,512,091 |
| Sep 15, 2026 | 4.15 | 4.38 | 4.08 | 4.36 | 4.36 | 5.83% | 6,319,438 |
| Sep 14, 2026 | 4.32 | 4.33 | 4.12 | 4.12 | 4.12 | -3.51% | 4,653,793 |
| Sep 11, 2026 | 4.41 | 4.41 | 4.21 | 4.27 | 4.27 | -2.29% | 4,757,063 |
| Sep 10, 2026 | 4.45 | 4.47 | 4.26 | 4.37 | 4.37 | 1.63% | 6,694,694 |
| Sep 9, 2026 | 4.50 | 4.54 | 4.25 | 4.30 | 4.30 | -3.15% | 8,460,433 |
| Sep 8, 2026 | 4.59 | 4.62 | 4.44 | 4.44 | 4.44 | -2.20% | 3,454,068 |
| Sep 4, 2026 | 4.59 | 4.60 | 4.49 | 4.54 | 4.54 | -1.52% | 3,999,478 |
| Sep 3, 2026 | 4.85 | 4.85 | 4.57 | 4.61 | 4.61 | -4.16% | 4,327,216 |
| Sep 2, 2026 | 4.54 | 4.93 | 4.50 | 4.81 | 4.81 | 4.57% | 8,049,529 |
| Sep 1, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 2.68% | 4,067,089 |
| Aug 31, 2026 | 4.48 | 4.62 | 4.45 | 4.48 | 4.48 | 0.67% | 3,935,557 |
| Aug 28, 2026 | 4.52 | 4.60 | 4.42 | 4.45 | 4.45 | -1.98% | 4,063,712 |
| Aug 27, 2026 | 4.45 | 4.60 | 4.43 | 4.54 | 4.54 | 3.18% | 3,739,834 |
| Aug 26, 2026 | 4.40 | 4.42 | 4.34 | 4.40 | 4.40 | -1.35% | 3,615,307 |
| Aug 25, 2026 | 4.47 | 4.53 | 4.38 | 4.46 | 4.46 | 1.83% | 4,730,664 |
| Aug 24, 2026 | 4.50 | 4.54 | 4.31 | 4.38 | 4.38 | -2.67% | 4,528,206 |
| Aug 21, 2026 | 4.51 | 4.67 | 4.46 | 4.50 | 4.50 | 1.58% | 3,772,939 |
| Aug 20, 2026 | 4.46 | 4.54 | 4.43 | 4.43 | 4.43 | 0.68% | 3,448,726 |
| Aug 19, 2026 | 4.51 | 4.53 | 4.37 | 4.40 | 4.40 | -0.68% | 4,236,141 |
| Aug 18, 2026 | 4.56 | 4.57 | 4.33 | 4.43 | 4.43 | -1.56% | 7,765,686 |
| Aug 17, 2026 | 4.59 | 4.62 | 4.38 | 4.50 | 4.50 | 1.58% | 9,205,736 |
| Aug 14, 2026 | 4.30 | 4.45 | 4.26 | 4.43 | 4.43 | 9.65% | 11,660,381 |
| Aug 13, 2026 | 4.01 | 4.13 | 3.94 | 4.04 | 4.04 | -1.70% | 8,954,377 |
| Aug 12, 2026 | 3.91 | 4.17 | 3.75 | 4.11 | 4.11 | -3.52% | 13,617,024 |
| Aug 11, 2026 | 4.15 | 4.33 | 4.11 | 4.26 | 4.26 | 2.40% | 6,364,171 |
| 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 |