Borr Drilling Ltd (NY: BORR )

6.555 +0.255 (+4.05%)
Streaming Delayed Price Updated: 10:43 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 7.330 7.445 7.285 7.320 1,046,729 -0.04(-0.54%)
Dec 29, 2023 7.570 7.580 7.350 7.360 1,180,588 +0.00(+0.00%)
Dec 28, 2023 7.420 7.505 7.340 7.360 837,749 -0.12(-1.60%)
Dec 27, 2023 7.550 7.569 7.420 7.480 1,074,744 -0.05(-0.66%)
Dec 26, 2023 7.430 7.605 7.419 7.530 1,339,567 +0.25(+3.43%)
Dec 22, 2023 7.260 7.360 7.190 7.280 1,021,042 +0.02(+0.28%)
Dec 21, 2023 7.190 7.290 7.150 7.260 1,484,763 +0.06(+0.83%)
Dec 20, 2023 7.270 7.450 7.190 7.200 2,186,108 -0.15(-2.04%)
Dec 19, 2023 7.240 7.379 7.170 7.350 2,772,409 +0.17(+2.37%)
Dec 18, 2023 7.140 7.270 7.120 7.180 3,377,677 +0.17(+2.43%)
Dec 15, 2023 7.090 7.090 6.925 7.010 3,327,192 -0.01(-0.14%)
Dec 14, 2023 6.850 7.050 6.810 7.020 4,454,235 +0.47(+7.18%)
Dec 13, 2023 6.250 6.570 6.240 6.550 2,600,939 +0.30(+4.80%)
Dec 12, 2023 6.110 6.260 6.010 6.250 2,792,984 +0.03(+0.48%)
Dec 11, 2023 6.230 6.290 6.150 6.220 1,867,747 +0.04(+0.65%)
Dec 08, 2023 5.890 6.200 5.850 6.180 2,067,378 +0.43(+7.48%)
Dec 07, 2023 5.760 5.885 5.700 5.750 2,251,248 +0.02(+0.35%)
Dec 06, 2023 5.730 5.860 5.700 5.730 2,344,722 -0.21(-3.54%)
Dec 05, 2023 5.960 6.050 5.930 5.940 1,510,782 -0.14(-2.30%)
Dec 04, 2023 6.250 6.280 6.070 6.080 1,142,778 -0.20(-3.18%)
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.