Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borr Drilling Ltd (NY: BORR )

5.620 -0.160 (-2.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.489 1.537 1.446 1.527 1,376,733 +0.18(+13.22%)
Aug 30, 2021 1.336 1.360 1.320 1.349 246,295 +0.02(+1.30%)
Aug 27, 2021 1.284 1.356 1.279 1.332 320,147 +0.02(+1.18%)
Aug 26, 2021 1.336 1.336 1.291 1.316 189,782 -0.03(-2.17%)
Aug 25, 2021 1.298 1.345 1.257 1.345 340,125 +0.06(+4.55%)
Aug 24, 2021 1.224 1.295 1.206 1.287 443,670 +0.09(+7.41%)
Aug 23, 2021 1.146 1.203 1.126 1.198 504,274 +0.11(+9.61%)
Aug 20, 2021 1.121 1.136 1.088 1.093 384,278 -0.05(-4.58%)
Aug 19, 2021 1.107 1.153 1.071 1.146 581,328 -0.03(-2.41%)
Aug 18, 2021 1.184 1.203 1.162 1.174 454,821 -0.01(-1.01%)
Aug 17, 2021 1.184 1.226 1.180 1.186 494,011 -0.04(-2.91%)
Aug 16, 2021 1.241 1.241 1.168 1.221 957,723 -0.06(-4.38%)
Aug 13, 2021 1.279 1.298 1.242 1.277 402,887 -0.02(-1.18%)
Aug 12, 2021 1.315 1.315 1.261 1.293 278,200 -0.04(-3.29%)
Aug 11, 2021 1.317 1.351 1.306 1.336 384,173 +0.02(+1.74%)
Aug 10, 2021 1.279 1.317 1.246 1.314 791,552 +0.05(+4.24%)
Aug 09, 2021 1.298 1.327 1.241 1.260 1,072,634 -0.09(-6.40%)
Aug 06, 2021 1.384 1.394 1.298 1.346 652,853 -0.05(-3.41%)
Aug 05, 2021 1.392 1.420 1.380 1.394 436,016 -0.03(-1.76%)
Aug 04, 2021 1.458 1.470 1.394 1.419 544,624 -0.05(-3.56%)
Aug 03, 2021 1.442 1.489 1.416 1.471 417,371 +0.03(+2.30%)
Aug 02, 2021 1.434 1.477 1.405 1.438 420,568 +0.03(+1.78%)
Jul 30, 2021 1.462 1.470 1.394 1.413 520,260 -0.06(-3.90%)
Jul 29, 2021 1.508 1.508 1.436 1.470 332,811 +0.01(+0.39%)
Jul 28, 2021 1.413 1.480 1.413 1.464 200,042 +0.03(+2.27%)
Jul 27, 2021 1.470 1.470 1.413 1.432 299,952 -0.07(-4.86%)
Jul 26, 2021 1.459 1.525 1.459 1.505 435,032 -0.02(-1.46%)
Jul 23, 2021 1.499 1.527 1.461 1.527 222,378 +0.02(+1.01%)
Jul 22, 2021 1.534 1.534 1.471 1.512 227,784 +0.01(+0.89%)
Jul 21, 2021 1.462 1.508 1.443 1.499 396,824 +0.08(+5.78%)
Jul 20, 2021 1.375 1.442 1.362 1.417 446,186 +0.00(+0.28%)
Jul 19, 2021 1.432 1.471 1.357 1.413 1,495,221 -0.10(-6.57%)
Jul 16, 2021 1.580 1.601 1.499 1.512 719,058 -0.01(-0.57%)
Jul 15, 2021 1.549 1.577 1.489 1.521 692,502 -0.05(-3.29%)
Jul 14, 2021 1.636 1.689 1.566 1.572 1,009,725 -0.03(-2.13%)
Jul 13, 2021 1.604 1.621 1.549 1.607 662,364 +0.01(+0.74%)
Jul 12, 2021 1.575 1.625 1.556 1.595 571,012 -0.00(-0.04%)
Jul 09, 2021 1.547 1.612 1.531 1.595 1,377,727 +0.12(+8.22%)
Jul 08, 2021 1.466 1.553 1.462 1.474 1,227,001 -0.07(-4.82%)
Jul 07, 2021 1.581 1.581 1.413 1.549 1,939,243 -0.00(-0.06%)
Jul 06, 2021 1.618 1.618 1.537 1.550 1,335,351 +0.01(+0.42%)
Jul 02, 2021 1.604 1.604 1.509 1.543 1,014,852 -0.06(-3.77%)
Jul 01, 2021 1.622 1.638 1.554 1.604 1,705,246 +0.05(+3.35%)
Jun 30, 2021 1.561 1.572 1.527 1.552 1,111,716 +0.01(+0.43%)
Jun 29, 2021 1.518 1.564 1.500 1.545 1,654,201 +0.04(+2.99%)
Jun 28, 2021 1.631 1.637 1.434 1.500 3,583,060 -0.14(-8.33%)
Jun 25, 2021 1.661 1.661 1.627 1.637 1,130,264 -0.01(-0.75%)
Jun 24, 2021 1.642 1.713 1.623 1.649 1,546,527 -0.00(-0.15%)
Jun 23, 2021 1.661 1.709 1.639 1.652 1,389,589 -0.01(-0.43%)
Jun 22, 2021 1.684 1.684 1.632 1.659 782,872 -0.05(-2.80%)
Jun 21, 2021 1.680 1.718 1.646 1.706 1,622,473 +0.03(+1.56%)
Jun 18, 2021 1.642 1.774 1.642 1.680 1,299,649 +0.03(+1.64%)
Jun 17, 2021 1.718 1.730 1.623 1.653 1,741,400 -0.08(-4.81%)
Jun 16, 2021 1.741 1.769 1.722 1.737 1,102,098 -0.04(-2.31%)
Jun 15, 2021 1.781 1.812 1.753 1.778 651,551 -0.00(-0.12%)
Jun 14, 2021 1.814 1.833 1.763 1.780 873,971 -0.01(-0.71%)
Jun 11, 2021 1.780 1.793 1.755 1.793 926,247 +0.03(+1.49%)
Jun 10, 2021 1.808 1.808 1.749 1.766 944,155 -0.03(-1.84%)
Jun 09, 2021 1.814 1.841 1.779 1.799 711,590 -0.01(-0.80%)
Jun 08, 2021 1.814 1.831 1.775 1.814 881,756 -0.02(-1.04%)
Jun 07, 2021 1.880 1.880 1.797 1.833 1,116,928 -0.03(-1.77%)
Jun 04, 2021 1.852 1.879 1.819 1.866 585,357 +0.01(+0.75%)
Jun 03, 2021 1.890 1.947 1.843 1.852 1,311,042 -0.05(-2.49%)
Jun 02, 2021 1.804 1.940 1.795 1.899 2,245,967 +0.08(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.