Skip to main content

Borr Drilling Ltd (NY: BORR )

6.795 +0.205 (+3.11%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 6.750 6.820 6.560 6.590 1,368,631 -0.16(-2.37%)
Jul 23, 2024 6.660 6.780 6.565 6.750 1,252,927 +0.04(+0.60%)
Jul 22, 2024 6.630 6.750 6.540 6.710 1,161,219 +0.11(+1.67%)
Jul 19, 2024 6.750 6.825 6.580 6.600 1,312,218 -0.26(-3.79%)
Jul 18, 2024 6.920 7.090 6.830 6.860 2,045,916 -0.15(-2.14%)
Jul 17, 2024 6.800 7.040 6.800 7.010 2,415,934 +0.09(+1.30%)
Jul 16, 2024 6.800 6.940 6.740 6.920 2,298,519 +0.08(+1.17%)
Jul 15, 2024 6.610 6.880 6.540 6.840 1,939,442 +0.26(+3.95%)
Jul 12, 2024 6.580 6.610 6.502 6.580 1,104,782 +0.06(+0.92%)
Jul 11, 2024 6.280 6.565 6.280 6.520 1,436,379 +0.24(+3.82%)
Jul 10, 2024 6.250 6.320 6.230 6.280 626,793 +0.03(+0.48%)
Jul 09, 2024 6.320 6.330 6.180 6.250 1,628,388 -0.14(-2.19%)
Jul 08, 2024 6.230 6.460 6.220 6.390 1,082,171 +0.14(+2.24%)
Jul 05, 2024 6.320 6.320 6.225 6.250 967,761 -0.08(-1.26%)
Jul 03, 2024 6.370 6.450 6.290 6.330 641,911 +0.02(+0.32%)
Jul 02, 2024 6.300 6.470 6.290 6.310 1,118,888 +0.05(+0.80%)
Jul 01, 2024 6.400 6.470 6.240 6.260 1,478,249 -0.19(-2.95%)
Jun 28, 2024 6.500 6.540 6.390 6.450 12,035,385 -0.01(-0.15%)
Jun 27, 2024 6.350 6.490 6.350 6.460 1,189,898 +0.18(+2.87%)
Jun 26, 2024 6.190 6.300 6.145 6.280 1,190,744 +0.15(+2.45%)
Jun 25, 2024 6.100 6.190 6.025 6.130 1,144,582 -0.07(-1.13%)
Jun 24, 2024 6.100 6.260 6.090 6.200 1,100,333 -0.02(-0.32%)
Jun 21, 2024 6.320 6.360 6.190 6.220 1,313,057 -0.14(-2.20%)
Jun 20, 2024 6.340 6.390 6.305 6.360 831,465 +0.08(+1.27%)
Jun 18, 2024 6.310 6.360 6.270 6.280 866,465 +0.03(+0.48%)
Jun 17, 2024 6.200 6.300 6.200 6.250 815,563 +0.07(+1.13%)
Jun 14, 2024 6.360 6.395 6.180 6.180 1,231,908 -0.22(-3.44%)
Jun 13, 2024 6.580 6.620 6.350 6.400 825,167 -0.23(-3.47%)
Jun 12, 2024 6.780 6.820 6.620 6.630 1,868,629 +0.03(+0.45%)
Jun 11, 2024 6.440 6.630 6.430 6.600 1,632,990 +0.08(+1.23%)
Jun 10, 2024 6.290 6.530 6.260 6.520 2,157,171 +0.37(+6.02%)
Jun 07, 2024 6.190 6.360 6.140 6.150 1,464,247 -0.10(-1.60%)
Jun 06, 2024 6.410 6.480 6.250 6.250 1,874,141 -0.18(-2.80%)
Jun 05, 2024 6.480 6.600 6.430 6.430 1,026,641 -0.03(-0.46%)
Jun 04, 2024 6.510 6.590 6.375 6.460 2,940,034 -0.19(-2.86%)
Jun 03, 2024 6.800 6.850 6.580 6.650 2,511,174 -0.24(-3.48%)
May 31, 2024 6.810 6.915 6.740 6.890 1,187,746 +0.18(+2.68%)
May 30, 2024 6.848 6.887 6.685 6.710 1,409,258 -0.07(-1.02%)
May 29, 2024 7.035 7.109 6.779 6.779 1,929,325 -0.36(-5.10%)
May 28, 2024 6.887 7.153 6.887 7.144 3,084,839 +0.40(+5.99%)
May 24, 2024 6.621 6.759 6.444 6.740 4,010,073 +0.37(+5.88%)
May 23, 2024 6.336 6.680 6.276 6.365 7,120,200 +0.62(+10.81%)
May 22, 2024 5.951 5.951 5.744 5.744 1,957,524 -0.20(-3.32%)
May 21, 2024 5.863 6.020 5.853 5.941 1,618,756 +0.01(+0.17%)
May 20, 2024 5.813 6.020 5.813 5.932 1,646,288 +0.13(+2.21%)
May 17, 2024 5.804 5.902 5.784 5.804 1,298,504 +0.01(+0.17%)
May 16, 2024 5.636 5.804 5.636 5.794 1,806,535 +0.16(+2.80%)
May 15, 2024 5.656 5.675 5.434 5.636 1,433,433 -0.07(-1.21%)
May 14, 2024 5.725 5.804 5.675 5.705 1,388,648 -0.02(-0.34%)
May 13, 2024 5.725 5.813 5.656 5.725 909,318 +0.00(+0.00%)
May 10, 2024 5.754 5.813 5.705 5.725 1,173,646 +0.01(+0.17%)
May 09, 2024 5.636 5.764 5.636 5.715 1,039,833 +0.10(+1.75%)
May 08, 2024 5.488 5.616 5.468 5.616 1,192,339 +0.08(+1.42%)
May 07, 2024 5.488 5.557 5.464 5.537 1,214,635 +0.00(+0.00%)
May 06, 2024 5.488 5.582 5.468 5.537 1,692,442 +0.08(+1.44%)
May 03, 2024 5.331 5.459 5.242 5.459 2,486,251 +0.28(+5.32%)
May 02, 2024 5.212 5.291 5.163 5.183 2,327,688 +0.00(+0.00%)
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.