Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
3.120
-0.210 (-6.31%)
At close: Nov 5, 2026, 4:00 PM EST
3.162
+0.042 (1.33%)
Pre-market: Nov 6, 2026, 5:33 AM EST
Borr Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.40 | 3.40 | 3.11 | 3.12 | 3.12 | -6.31% | 11,080,199 |
| Nov 4, 2026 | 3.48 | 3.49 | 3.28 | 3.33 | 3.33 | -3.76% | 14,025,546 |
| Nov 3, 2026 | 3.65 | 3.67 | 3.43 | 3.46 | 3.46 | -5.98% | 9,726,963 |
| Nov 2, 2026 | 3.90 | 3.93 | 3.65 | 3.68 | 3.68 | -8.46% | 8,851,080 |
| Oct 30, 2026 | 3.99 | 4.15 | 3.91 | 4.02 | 4.02 | -0.99% | 7,712,909 |
| Oct 29, 2026 | 4.36 | 4.40 | 3.96 | 4.06 | 4.06 | -7.52% | 11,265,244 |
| Oct 28, 2026 | 4.10 | 4.42 | 4.05 | 4.39 | 4.39 | 7.33% | 10,476,805 |
| Oct 27, 2026 | 3.96 | 4.10 | 3.94 | 4.09 | 4.09 | 3.28% | 5,208,819 |
| Oct 26, 2026 | 3.96 | 4.10 | 3.86 | 3.96 | 3.96 | -10.00% | 15,557,007 |
| Oct 23, 2026 | 4.14 | 4.46 | 4.07 | 4.40 | 4.40 | 7.84% | 8,956,814 |
| Oct 22, 2026 | 4.19 | 4.21 | 3.92 | 4.08 | 4.08 | -3.32% | 10,343,031 |
| Oct 21, 2026 | 4.18 | 4.27 | 4.10 | 4.22 | 4.22 | - | 6,718,260 |
| Oct 20, 2026 | 4.35 | 4.47 | 4.15 | 4.22 | 4.22 | -4.95% | 10,350,092 |
| Oct 19, 2026 | 4.37 | 4.47 | 4.26 | 4.44 | 4.44 | -2.20% | 13,655,467 |
| Oct 16, 2026 | 4.72 | 4.80 | 4.47 | 4.54 | 4.54 | -0.22% | 9,096,077 |
| Oct 15, 2026 | 4.71 | 4.71 | 4.53 | 4.55 | 4.55 | -2.78% | 9,444,870 |
| Oct 14, 2026 | 5.00 | 5.01 | 4.66 | 4.68 | 4.68 | -2.50% | 10,816,328 |
| Oct 13, 2026 | 4.98 | 5.13 | 4.80 | 4.80 | 4.80 | -2.64% | 14,074,155 |
| Oct 12, 2026 | 4.93 | 5.23 | 4.90 | 4.93 | 4.93 | 3.14% | 14,994,938 |
| Oct 9, 2026 | 4.58 | 4.80 | 4.52 | 4.78 | 4.78 | 3.69% | 15,001,643 |
| Oct 8, 2026 | 4.40 | 4.69 | 4.38 | 4.61 | 4.61 | 7.21% | 12,150,348 |
| Oct 7, 2026 | 4.27 | 4.38 | 4.24 | 4.30 | 4.30 | 2.14% | 7,216,035 |
| Oct 6, 2026 | 4.24 | 4.32 | 4.12 | 4.21 | 4.21 | 1.45% | 9,023,072 |
| Oct 5, 2026 | 3.93 | 4.19 | 3.92 | 4.15 | 4.15 | 6.14% | 7,700,534 |
| Oct 2, 2026 | 4.05 | 4.06 | 3.89 | 3.91 | 3.91 | -3.46% | 5,146,372 |
| Oct 1, 2026 | 3.92 | 4.07 | 3.86 | 4.05 | 4.05 | 4.11% | 6,091,221 |
| Sep 30, 2026 | 3.95 | 3.99 | 3.89 | 3.89 | 3.89 | -0.51% | 4,775,629 |
| Sep 29, 2026 | 4.01 | 4.01 | 3.90 | 3.91 | 3.91 | -2.49% | 7,944,470 |
| Sep 28, 2026 | 4.18 | 4.23 | 4.01 | 4.01 | 4.01 | -4.52% | 5,193,446 |
| Sep 25, 2026 | 4.21 | 4.26 | 4.10 | 4.20 | 4.20 | -1.41% | 5,169,232 |
| Sep 24, 2026 | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -2.29% | 4,313,366 |
| Sep 23, 2026 | 4.47 | 4.47 | 4.29 | 4.36 | 4.36 | -2.24% | 4,882,960 |
| Sep 22, 2026 | 4.33 | 4.53 | 4.29 | 4.46 | 4.46 | 0.68% | 6,547,009 |
| 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 |