UK markets closed

Borr Drilling Limited (BORR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.28+0.02 (+0.48%)
As of 02:54PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20245.295.365.245.285.281,356,222
01 May 20245.335.365.205.265.261,224,100
30 Apr 20245.435.445.195.305.304,032,200
29 Apr 20245.485.535.405.455.451,461,900
26 Apr 20245.505.565.425.515.511,402,900
25 Apr 20245.555.565.425.455.451,524,400
24 Apr 20245.685.755.535.595.591,688,200
23 Apr 20245.605.815.535.775.771,725,400
22 Apr 20245.505.655.435.645.641,840,300
19 Apr 20245.445.565.405.525.522,921,700
18 Apr 20245.675.705.415.515.513,394,700
17 Apr 20245.575.995.575.735.734,525,000
16 Apr 20245.635.755.555.645.642,224,100
15 Apr 20245.775.865.695.755.752,732,500
12 Apr 20245.855.975.805.855.852,379,400
11 Apr 20245.966.005.845.865.861,506,400
10 Apr 20245.825.945.825.895.891,807,200
09 Apr 20246.036.175.855.895.893,091,600
08 Apr 20245.715.895.715.825.823,026,900
05 Apr 20245.815.955.705.795.793,087,300
04 Apr 20245.836.055.715.845.847,146,000
03 Apr 20246.066.406.066.266.263,534,200
02 Apr 20246.036.226.006.216.213,263,700
01 Apr 20246.656.656.046.096.096,925,600
28 Mar 20246.746.926.746.856.852,181,600
27 Mar 20246.536.736.456.736.731,386,400
26 Mar 20246.526.646.436.516.512,486,000
25 Mar 20246.396.536.286.316.313,081,600
22 Mar 20246.967.026.776.796.791,174,000
21 Mar 20246.946.996.886.956.951,465,300
20 Mar 20246.837.036.746.996.991,366,400
19 Mar 20246.806.956.776.906.90780,000
18 Mar 20246.946.946.786.856.85862,200
15 Mar 20246.827.046.826.836.832,722,700
14 Mar 20246.646.876.596.826.822,426,600
13 Mar 20246.456.656.436.636.632,945,200
12 Mar 20246.426.486.266.426.422,604,900
11 Mar 20246.626.766.526.706.702,554,600
08 Mar 20246.546.606.476.536.531,674,100
07 Mar 20246.446.596.366.576.571,943,300
06 Mar 20246.256.466.246.286.282,570,900
05 Mar 20245.996.115.925.935.932,722,500
04 Mar 20246.056.135.996.036.031,956,600
01 Mar 20246.066.266.066.196.191,479,900
01 Mar 20240.05 Dividend
29 Feb 20245.996.085.966.025.971,140,100
28 Feb 20246.166.195.915.955.901,676,100
27 Feb 20246.356.396.166.176.121,702,600
26 Feb 20246.336.456.256.306.251,182,700
23 Feb 20246.336.336.196.216.161,636,200
22 Feb 20246.506.556.226.486.431,975,100
21 Feb 20246.386.576.386.456.401,330,000
20 Feb 20246.406.416.236.306.251,651,000
16 Feb 20246.456.636.406.516.461,199,000
15 Feb 20246.326.596.326.566.511,682,300
14 Feb 20246.506.586.406.476.421,076,300
13 Feb 20246.486.566.346.446.392,003,600
12 Feb 20246.476.556.446.516.461,264,000
09 Feb 20246.426.436.226.326.272,139,500
08 Feb 20246.096.306.076.296.241,295,000
07 Feb 20246.106.206.056.126.071,357,300
06 Feb 20245.846.065.836.056.001,815,000
05 Feb 20245.935.935.705.755.701,316,100
02 Feb 20245.966.035.835.895.841,842,800
01 Feb 20246.186.225.986.045.992,730,800
31 Jan 20246.486.516.146.156.103,771,000
30 Jan 20246.556.716.436.606.554,998,600
29 Jan 20247.417.427.267.387.321,563,900
26 Jan 20247.257.307.117.267.20931,500
25 Jan 20247.097.146.977.127.06964,500
24 Jan 20246.997.076.917.036.971,153,300
23 Jan 20246.816.956.756.806.74958,800
22 Jan 20246.676.806.616.776.711,036,400
19 Jan 20246.676.706.546.686.621,333,900
18 Jan 20246.526.726.446.706.641,661,800
17 Jan 20246.416.556.356.486.432,005,500
16 Jan 20246.636.696.476.536.481,618,100
12 Jan 20246.706.786.476.556.501,688,500
11 Jan 20246.466.586.326.546.491,972,700
10 Jan 20246.616.616.416.436.381,776,800
09 Jan 20246.736.736.496.506.452,221,300
08 Jan 20246.906.916.666.766.702,293,400
05 Jan 20247.107.187.037.177.112,464,100
04 Jan 20247.367.407.147.187.121,210,100
03 Jan 20247.287.477.227.307.242,114,300
02 Jan 20247.337.457.287.327.261,046,700
02 Jan 20240.05 Dividend
29 Dec 20237.577.587.357.367.251,180,500
28 Dec 20237.427.517.347.367.25837,700
27 Dec 20237.557.577.427.487.371,074,700
26 Dec 20237.437.617.427.537.421,339,600
22 Dec 20237.267.367.197.287.171,021,000
21 Dec 20237.197.297.157.267.151,484,800
20 Dec 20237.277.457.197.207.092,187,600
19 Dec 20237.247.387.177.357.242,772,400
18 Dec 20237.147.277.127.187.073,377,700
15 Dec 20237.097.096.937.016.903,327,200
14 Dec 20236.857.056.817.026.914,454,200
13 Dec 20236.256.576.246.556.452,600,900
12 Dec 20236.116.266.016.256.162,793,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...