Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
6.26
-0.04 (-0.63%)
At close: May 15, 2026, 4:00 PM EDT
6.40
+0.14 (2.24%)
After-hours: May 15, 2026, 7:42 PM EDT
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.21 | 6.38 | 6.06 | 6.26 | 6.26 | -0.63% | 5,016,689 |
| May 14, 2026 | 6.07 | 6.30 | 6.03 | 6.30 | 6.30 | 3.96% | 3,117,730 |
| May 13, 2026 | 6.15 | 6.20 | 6.02 | 6.06 | 6.06 | -1.62% | 3,480,728 |
| May 12, 2026 | 6.19 | 6.26 | 6.05 | 6.16 | 6.16 | - | 6,133,663 |
| May 11, 2026 | 5.95 | 6.19 | 5.88 | 6.16 | 6.16 | 5.30% | 6,017,410 |
| May 8, 2026 | 5.85 | 5.95 | 5.75 | 5.85 | 5.85 | 0.17% | 5,637,589 |
| May 7, 2026 | 5.96 | 5.96 | 5.72 | 5.84 | 5.84 | -2.34% | 6,462,171 |
| May 6, 2026 | 5.78 | 6.15 | 5.75 | 5.98 | 5.98 | 1.01% | 5,833,819 |
| May 5, 2026 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | -2.79% | 7,316,578 |
| May 4, 2026 | 6.10 | 6.20 | 6.00 | 6.09 | 6.09 | -0.16% | 4,605,658 |
| May 1, 2026 | 5.98 | 6.13 | 5.88 | 6.10 | 6.10 | 1.16% | 5,393,485 |
| Apr 30, 2026 | 6.13 | 6.22 | 5.94 | 6.03 | 6.03 | -1.63% | 6,322,207 |
| Apr 29, 2026 | 6.16 | 6.33 | 6.04 | 6.13 | 6.13 | 0.66% | 10,313,064 |
| Apr 28, 2026 | 5.80 | 6.12 | 5.72 | 6.09 | 6.09 | 5.91% | 12,383,511 |
| Apr 27, 2026 | 5.80 | 5.97 | 5.64 | 5.75 | 5.75 | 1.05% | 8,707,855 |
| Apr 24, 2026 | 5.55 | 5.71 | 5.43 | 5.69 | 5.69 | 2.15% | 4,321,964 |
| Apr 23, 2026 | 5.49 | 5.63 | 5.44 | 5.57 | 5.57 | 2.01% | 7,396,645 |
| Apr 22, 2026 | 5.62 | 5.67 | 5.39 | 5.46 | 5.46 | -0.55% | 9,407,651 |
| Apr 21, 2026 | 5.59 | 5.69 | 5.39 | 5.49 | 5.49 | -0.90% | 7,282,606 |
| Apr 20, 2026 | 5.64 | 5.69 | 5.53 | 5.54 | 5.54 | -0.54% | 7,023,120 |
| Apr 17, 2026 | 5.42 | 5.66 | 5.27 | 5.57 | 5.57 | 2.39% | 10,433,171 |
| Apr 16, 2026 | 5.50 | 5.69 | 5.35 | 5.44 | 5.44 | -1.09% | 9,962,914 |
| Apr 15, 2026 | 5.66 | 5.88 | 5.40 | 5.50 | 5.50 | -3.51% | 17,454,934 |
| Apr 14, 2026 | 5.97 | 5.97 | 5.68 | 5.70 | 5.70 | -4.36% | 6,944,420 |
| Apr 13, 2026 | 6.06 | 6.17 | 5.93 | 5.96 | 5.96 | 1.02% | 4,928,685 |
| Apr 10, 2026 | 5.91 | 5.95 | 5.80 | 5.90 | 5.90 | -0.51% | 6,413,897 |
| Apr 9, 2026 | 6.03 | 6.06 | 5.86 | 5.93 | 5.93 | -1.66% | 5,885,278 |
| Apr 8, 2026 | 5.85 | 6.18 | 5.74 | 6.03 | 6.03 | 1.01% | 6,824,838 |
| Apr 7, 2026 | 5.93 | 6.04 | 5.75 | 5.97 | 5.97 | 0.51% | 5,866,446 |
| Apr 6, 2026 | 5.79 | 6.03 | 5.75 | 5.94 | 5.94 | 1.89% | 4,468,860 |
| Apr 2, 2026 | 5.86 | 6.20 | 5.77 | 5.83 | 5.83 | 1.22% | 6,100,167 |
| Apr 1, 2026 | 5.71 | 5.82 | 5.61 | 5.76 | 5.76 | -0.17% | 6,085,624 |
| Mar 31, 2026 | 5.80 | 5.98 | 5.64 | 5.77 | 5.77 | -0.52% | 8,240,969 |
| Mar 30, 2026 | 6.09 | 6.12 | 5.75 | 5.80 | 5.80 | -4.13% | 8,170,453 |
| Mar 27, 2026 | 5.86 | 6.18 | 5.81 | 6.05 | 6.05 | 2.20% | 9,100,622 |
| Mar 26, 2026 | 5.70 | 5.92 | 5.63 | 5.92 | 5.92 | 6.67% | 10,683,675 |
| Mar 25, 2026 | 5.25 | 5.62 | 5.25 | 5.55 | 5.55 | 6.53% | 6,880,131 |
| Mar 24, 2026 | 5.06 | 5.40 | 5.06 | 5.21 | 5.21 | 3.58% | 9,339,379 |
| Mar 23, 2026 | 4.65 | 5.14 | 4.65 | 5.03 | 5.03 | 7.02% | 7,377,377 |
| Mar 20, 2026 | 4.83 | 4.85 | 4.65 | 4.70 | 4.70 | -2.89% | 8,634,111 |
| Mar 19, 2026 | 4.75 | 4.92 | 4.68 | 4.84 | 4.84 | -0.62% | 11,933,820 |
| Mar 18, 2026 | 5.00 | 5.07 | 4.79 | 4.87 | 4.87 | -2.99% | 11,637,439 |
| Mar 17, 2026 | 5.10 | 5.14 | 4.79 | 5.02 | 5.02 | 0.60% | 12,581,498 |
| Mar 16, 2026 | 5.12 | 5.14 | 4.96 | 4.99 | 4.99 | -1.38% | 7,212,472 |
| Mar 13, 2026 | 5.02 | 5.17 | 5.00 | 5.06 | 5.06 | 0.20% | 8,983,556 |
| Mar 12, 2026 | 5.53 | 5.61 | 5.05 | 5.05 | 5.05 | -9.01% | 11,855,887 |
| Mar 11, 2026 | 5.38 | 5.64 | 5.34 | 5.55 | 5.55 | 1.28% | 7,261,531 |
| Mar 10, 2026 | 5.51 | 5.74 | 5.48 | 5.48 | 5.48 | -1.62% | 3,762,898 |
| Mar 9, 2026 | 5.42 | 5.62 | 5.27 | 5.57 | 5.57 | 0.54% | 7,954,262 |
| Mar 6, 2026 | 5.70 | 5.78 | 5.49 | 5.54 | 5.54 | -4.48% | 7,244,728 |