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

Borr Drilling Ltd (NY: BORR )

5.890 +0.010 (+0.17%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.630 5.770 5.350 5.570 2,326,932 +0.54(+10.74%)
May 27, 2022 5.200 5.205 5.010 5.030 1,159,250 -0.10(-1.95%)
May 26, 2022 4.990 5.290 4.960 5.130 996,319 +0.22(+4.48%)
May 25, 2022 4.840 4.980 4.825 4.910 944,727 +0.05(+1.03%)
May 24, 2022 4.860 5.060 4.670 4.860 1,294,693 -0.05(-1.02%)
May 23, 2022 5.090 5.100 4.840 4.910 1,119,333 -0.15(-2.96%)
May 20, 2022 5.150 5.190 4.890 5.060 1,275,601 -0.49(-8.83%)
May 19, 2022 5.030 5.690 4.990 5.550 1,569,513 +0.64(+13.03%)
May 18, 2022 5.170 5.239 4.786 4.910 837,071 -0.07(-1.41%)
May 17, 2022 5.580 5.635 4.910 4.980 1,865,172 -0.30(-5.68%)
May 16, 2022 5.060 5.447 5.010 5.280 2,004,082 +0.39(+7.98%)
May 13, 2022 4.740 4.915 4.645 4.890 1,501,368 +0.67(+15.88%)
May 12, 2022 4.300 4.330 4.070 4.220 638,186 -0.16(-3.65%)
May 11, 2022 4.370 4.559 4.280 4.380 1,207,514 +0.42(+10.61%)
May 10, 2022 4.100 4.220 3.850 3.960 735,178 -0.09(-2.22%)
May 09, 2022 4.380 4.450 3.990 4.050 1,226,839 -0.55(-11.96%)
May 06, 2022 4.730 4.766 4.470 4.600 908,132 +0.14(+3.14%)
May 05, 2022 4.660 4.740 4.270 4.460 621,127 -0.04(-0.89%)
May 04, 2022 4.560 4.588 4.260 4.500 710,847 -0.12(-2.60%)
May 03, 2022 4.080 4.630 4.070 4.620 1,690,039 +0.79(+20.63%)
May 02, 2022 3.820 3.895 3.690 3.830 399,711 -0.04(-1.03%)
Apr 29, 2022 4.150 4.230 3.760 3.870 981,832 -0.13(-3.25%)
Apr 28, 2022 3.890 4.080 3.770 4.000 805,462 +0.31(+8.40%)
Apr 27, 2022 3.740 3.880 3.670 3.690 561,992 -0.08(-2.12%)
Apr 26, 2022 3.720 3.910 3.620 3.770 471,895 +0.09(+2.45%)
Apr 25, 2022 3.700 3.760 3.410 3.680 1,389,395 -0.22(-5.64%)
Apr 22, 2022 4.100 4.280 3.880 3.900 1,019,827 -0.19(-4.65%)
Apr 21, 2022 4.390 4.455 4.010 4.090 928,976 -0.26(-5.98%)
Apr 20, 2022 4.270 4.450 4.165 4.350 676,252 +0.02(+0.46%)
Apr 19, 2022 4.310 4.430 4.080 4.330 1,558,495 -0.34(-7.28%)
Apr 18, 2022 4.700 5.070 4.570 4.670 1,707,504 -0.03(-0.64%)
Apr 14, 2022 4.560 4.830 4.470 4.700 1,425,473 +0.18(+3.98%)
Apr 13, 2022 4.510 4.750 4.300 4.520 1,751,029 +0.10(+2.26%)
Apr 12, 2022 4.050 4.490 4.030 4.420 1,769,828 +0.33(+8.07%)
Apr 11, 2022 3.990 4.219 3.910 4.090 1,277,673 -0.29(-6.62%)
Apr 08, 2022 3.920 4.490 3.880 4.380 1,466,042 +0.50(+12.89%)
Apr 07, 2022 4.050 4.137 3.830 3.880 939,954 -0.23(-5.60%)
Apr 06, 2022 4.120 4.288 4.000 4.110 914,339 +0.05(+1.23%)
Apr 05, 2022 4.400 4.460 4.010 4.060 1,215,901 -0.53(-11.55%)
Apr 04, 2022 4.130 4.860 4.100 4.590 3,381,708 +0.54(+13.33%)
Apr 01, 2022 3.740 4.180 3.680 4.050 4,325,972 +0.70(+20.90%)
Mar 31, 2022 3.340 3.440 3.330 3.350 492,531 +0.00(+0.00%)
Mar 30, 2022 3.400 3.500 3.260 3.350 807,464 +0.04(+1.21%)
Mar 29, 2022 3.190 3.355 3.160 3.310 341,243 +0.06(+1.85%)
Mar 28, 2022 3.350 3.370 3.190 3.250 689,473 -0.20(-5.80%)
Mar 25, 2022 3.340 3.465 3.330 3.450 1,088,766 +0.08(+2.37%)
Mar 24, 2022 3.470 3.500 3.270 3.370 758,294 +0.03(+0.90%)
Mar 23, 2022 3.330 3.450 3.280 3.340 716,112 +0.04(+1.21%)
Mar 22, 2022 3.400 3.440 3.260 3.300 511,449 -0.12(-3.51%)
Mar 21, 2022 3.290 3.480 3.290 3.420 980,312 +0.22(+6.87%)
Mar 18, 2022 3.090 3.210 3.060 3.200 511,806 +0.10(+3.23%)
Mar 17, 2022 3.000 3.220 3.000 3.100 935,358 +0.14(+4.73%)
Mar 16, 2022 2.930 3.020 2.870 2.960 478,012 -0.03(-1.00%)
Mar 15, 2022 2.740 3.090 2.635 2.990 1,097,220 +0.16(+5.65%)
Mar 14, 2022 3.050 3.085 2.820 2.830 1,128,569 -0.40(-12.38%)
Mar 11, 2022 3.140 3.480 3.090 3.230 1,315,689 -0.07(-2.12%)
Mar 10, 2022 3.380 3.470 3.200 3.300 2,361,206 +0.08(+2.48%)
Mar 09, 2022 3.410 3.500 3.020 3.220 2,765,253 +0.00(+0.00%)
Mar 08, 2022 3.850 3.880 2.800 3.220 6,699,527 -0.69(-17.65%)
Mar 07, 2022 3.180 4.069 3.150 3.910 8,085,140 +0.78(+24.92%)
Mar 04, 2022 2.720 3.320 2.680 3.130 5,830,879 +0.53(+20.38%)
Mar 03, 2022 2.620 2.750 2.555 2.600 1,911,838 -0.05(-1.89%)
Mar 02, 2022 2.560 2.740 2.370 2.650 5,933,561 +0.52(+24.41%)
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.