Skip to main content

Borr Drilling Ltd (NY: BORR )

6.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.08(+1.17%)
May 30, 2024 6.950 6.990 6.785 6.810 1,388,565 -0.07(-1.02%)
May 29, 2024 7.140 7.215 6.880 6.880 1,900,995 -0.37(-5.10%)
May 28, 2024 6.990 7.260 6.990 7.250 3,039,541 +0.41(+5.99%)
May 24, 2024 6.720 6.860 6.540 6.840 3,951,188 +0.38(+5.88%)
May 23, 2024 6.430 6.780 6.370 6.460 7,015,645 +0.63(+10.81%)
May 22, 2024 6.040 6.040 5.830 5.830 1,928,780 -0.20(-3.32%)
May 21, 2024 5.950 6.110 5.940 6.030 1,594,986 +0.01(+0.17%)
May 20, 2024 5.900 6.110 5.900 6.020 1,622,114 +0.13(+2.21%)
May 17, 2024 5.890 5.990 5.870 5.890 1,279,437 +0.01(+0.17%)
May 16, 2024 5.720 5.890 5.720 5.880 1,780,008 +0.16(+2.80%)
May 15, 2024 5.740 5.760 5.515 5.720 1,412,385 -0.07(-1.21%)
May 14, 2024 5.810 5.890 5.760 5.790 1,368,257 -0.02(-0.34%)
May 13, 2024 5.810 5.900 5.740 5.810 895,966 +0.00(+0.00%)
May 10, 2024 5.840 5.900 5.790 5.810 1,156,412 +0.01(+0.17%)
May 09, 2024 5.720 5.850 5.720 5.800 1,024,564 +0.10(+1.75%)
May 08, 2024 5.570 5.700 5.550 5.700 1,174,831 +0.08(+1.42%)
May 07, 2024 5.570 5.640 5.545 5.620 1,196,799 +0.00(+0.00%)
May 06, 2024 5.570 5.665 5.550 5.620 1,667,590 +0.08(+1.44%)
May 03, 2024 5.410 5.540 5.320 5.540 2,449,743 +0.28(+5.32%)
May 02, 2024 5.290 5.370 5.240 5.260 2,293,508 +0.00(+0.00%)
May 01, 2024 5.330 5.355 5.205 5.260 1,224,130 -0.04(-0.75%)
Apr 30, 2024 5.430 5.440 5.190 5.300 4,032,235 -0.15(-2.75%)
Apr 29, 2024 5.480 5.530 5.400 5.450 1,461,943 -0.06(-1.09%)
Apr 26, 2024 5.500 5.560 5.420 5.510 1,402,892 +0.06(+1.10%)
Apr 25, 2024 5.550 5.560 5.420 5.450 1,523,405 -0.14(-2.50%)
Apr 24, 2024 5.680 5.750 5.525 5.590 1,687,580 -0.18(-3.12%)
Apr 23, 2024 5.600 5.810 5.535 5.770 1,725,375 +0.13(+2.30%)
Apr 22, 2024 5.500 5.650 5.425 5.640 1,840,319 +0.12(+2.17%)
Apr 19, 2024 5.440 5.560 5.400 5.520 2,922,140 +0.01(+0.18%)
Apr 18, 2024 5.670 5.700 5.410 5.510 3,394,681 -0.22(-3.84%)
Apr 17, 2024 5.571 5.990 5.571 5.730 4,525,045 +0.09(+1.60%)
Apr 16, 2024 5.630 5.750 5.550 5.640 2,224,191 -0.11(-1.91%)
Apr 15, 2024 5.770 5.860 5.690 5.750 2,732,539 -0.10(-1.71%)
Apr 12, 2024 5.850 5.965 5.804 5.850 2,379,496 -0.01(-0.17%)
Apr 11, 2024 5.960 6.000 5.840 5.860 1,506,406 -0.03(-0.51%)
Apr 10, 2024 5.820 5.940 5.820 5.890 1,807,246 +0.00(+0.00%)
Apr 09, 2024 6.030 6.170 5.850 5.890 3,091,625 +0.07(+1.20%)
Apr 08, 2024 5.710 5.890 5.710 5.820 3,026,901 +0.03(+0.52%)
Apr 05, 2024 5.810 5.950 5.705 5.790 3,087,316 -0.05(-0.86%)
Apr 04, 2024 5.830 6.050 5.710 5.840 7,144,127 -0.42(-6.71%)
Apr 03, 2024 6.060 6.396 6.060 6.260 3,534,163 +0.05(+0.81%)
Apr 02, 2024 6.030 6.220 6.000 6.210 3,263,232 +0.12(+1.97%)
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.