Skip to main content

Borr Drilling Ltd (NY: BORR )

6.850 +0.120 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.740 6.835 6.830 6.850 2,179,609 +0.12(+1.78%)
Mar 27, 2024 6.530 6.730 6.450 6.730 1,386,010 +0.22(+3.38%)
Mar 26, 2024 6.520 6.640 6.425 6.510 2,486,141 +0.20(+3.17%)
Mar 25, 2024 6.390 6.530 6.280 6.310 3,081,618 -0.48(-7.07%)
Mar 22, 2024 6.960 7.020 6.770 6.790 1,174,026 -0.16(-2.30%)
Mar 21, 2024 6.940 6.990 6.880 6.950 1,465,975 -0.04(-0.57%)
Mar 20, 2024 6.830 7.030 6.740 6.990 1,366,415 +0.09(+1.30%)
Mar 19, 2024 6.800 6.955 6.770 6.900 779,967 +0.05(+0.73%)
Mar 18, 2024 6.940 6.940 6.775 6.850 862,189 +0.02(+0.29%)
Mar 15, 2024 6.820 7.040 6.820 6.830 2,722,658 +0.01(+0.15%)
Mar 14, 2024 6.640 6.870 6.590 6.820 2,426,651 +0.19(+2.87%)
Mar 13, 2024 6.450 6.650 6.435 6.630 2,945,239 +0.21(+3.27%)
Mar 12, 2024 6.420 6.480 6.260 6.420 2,604,722 -0.28(-4.18%)
Mar 11, 2024 6.620 6.760 6.520 6.700 2,554,621 +0.17(+2.60%)
Mar 08, 2024 6.540 6.600 6.475 6.530 1,674,144 -0.04(-0.61%)
Mar 07, 2024 6.440 6.595 6.360 6.570 1,943,263 +0.29(+4.62%)
Mar 06, 2024 6.250 6.460 6.245 6.280 2,570,874 +0.35(+5.90%)
Mar 05, 2024 5.990 6.110 5.920 5.930 2,722,469 -0.10(-1.66%)
Mar 04, 2024 6.050 6.130 5.995 6.030 1,956,570 -0.16(-2.58%)
Mar 01, 2024 6.060 6.260 6.060 6.190 1,479,936 +0.17(+2.82%)
Feb 29, 2024 5.990 6.080 5.960 6.020 1,140,131 +0.07(+1.18%)
Feb 28, 2024 6.160 6.190 5.910 5.950 1,676,121 -0.22(-3.57%)
Feb 27, 2024 6.350 6.395 6.160 6.170 1,702,653 -0.13(-2.06%)
Feb 26, 2024 6.330 6.446 6.250 6.300 1,182,713 +0.09(+1.45%)
Feb 23, 2024 6.330 6.330 6.190 6.210 1,636,191 -0.27(-4.17%)
Feb 22, 2024 6.500 6.545 6.220 6.480 1,975,129 +0.03(+0.47%)
Feb 21, 2024 6.380 6.570 6.380 6.450 1,329,464 +0.15(+2.38%)
Feb 20, 2024 6.400 6.410 6.230 6.300 1,651,038 -0.21(-3.23%)
Feb 16, 2024 6.450 6.625 6.400 6.510 1,200,649 -0.05(-0.76%)
Feb 15, 2024 6.320 6.590 6.320 6.560 1,682,271 +0.09(+1.39%)
Feb 14, 2024 6.500 6.580 6.400 6.470 1,076,349 +0.03(+0.47%)
Feb 13, 2024 6.480 6.560 6.345 6.440 2,003,622 -0.07(-1.08%)
Feb 12, 2024 6.470 6.550 6.440 6.510 1,263,982 +0.19(+3.01%)
Feb 09, 2024 6.420 6.425 6.225 6.320 2,139,590 +0.03(+0.48%)
Feb 08, 2024 6.090 6.300 6.070 6.290 1,294,961 +0.17(+2.78%)
Feb 07, 2024 6.100 6.200 6.045 6.120 1,357,290 +0.07(+1.16%)
Feb 06, 2024 5.840 6.060 5.830 6.050 1,814,966 +0.30(+5.22%)
Feb 05, 2024 5.930 5.930 5.700 5.750 1,316,149 -0.14(-2.38%)
Feb 02, 2024 5.960 6.030 5.830 5.890 1,842,800 -0.15(-2.48%)
Feb 01, 2024 6.180 6.215 5.981 6.040 2,730,802 -0.11(-1.79%)
Jan 31, 2024 6.480 6.510 6.140 6.150 3,770,987 -0.45(-6.82%)
Jan 30, 2024 6.550 6.709 6.430 6.600 4,995,808 -0.78(-10.57%)
Jan 29, 2024 7.410 7.420 7.260 7.380 1,563,905 +0.12(+1.65%)
Jan 26, 2024 7.250 7.300 7.105 7.260 931,495 +0.14(+1.97%)
Jan 25, 2024 7.090 7.140 6.975 7.120 964,512 +0.09(+1.28%)
Jan 24, 2024 6.990 7.070 6.910 7.030 1,153,332 +0.23(+3.38%)
Jan 23, 2024 6.810 6.945 6.750 6.800 959,311 +0.03(+0.44%)
Jan 22, 2024 6.670 6.795 6.610 6.770 1,036,382 +0.09(+1.35%)
Jan 19, 2024 6.670 6.695 6.540 6.680 1,345,247 -0.02(-0.30%)
Jan 18, 2024 6.520 6.720 6.440 6.700 1,661,133 +0.22(+3.40%)
Jan 17, 2024 6.410 6.545 6.350 6.480 2,005,453 -0.05(-0.77%)
Jan 16, 2024 6.630 6.690 6.470 6.530 1,618,077 -0.02(-0.31%)
Jan 12, 2024 6.700 6.780 6.470 6.550 1,688,558 +0.01(+0.15%)
Jan 11, 2024 6.460 6.580 6.320 6.540 1,972,722 +0.11(+1.71%)
Jan 10, 2024 6.610 6.610 6.410 6.430 1,776,774 -0.07(-1.08%)
Jan 09, 2024 6.730 6.730 6.490 6.500 2,221,323 -0.26(-3.85%)
Jan 08, 2024 6.900 6.910 6.660 6.760 2,293,355 -0.41(-5.72%)
Jan 05, 2024 7.100 7.180 7.030 7.170 2,464,244 -0.01(-0.14%)
Jan 04, 2024 7.360 7.400 7.140 7.180 1,210,108 -0.12(-1.64%)
Jan 03, 2024 7.280 7.465 7.220 7.300 2,114,265 -0.02(-0.27%)
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.