Borr Drilling Limited (BORR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.68 | 5.75 | 5.53 | 5.59 | 5.59 | 1,687,500 |
| Apr 23, 2024 | 5.60 | 5.81 | 5.53 | 5.77 | 5.77 | 1,725,400 |
| Apr 22, 2024 | 5.50 | 5.65 | 5.43 | 5.64 | 5.64 | 1,840,300 |
| Apr 19, 2024 | 5.44 | 5.56 | 5.40 | 5.52 | 5.52 | 2,921,700 |
| Apr 18, 2024 | 5.67 | 5.70 | 5.41 | 5.51 | 5.51 | 3,394,700 |
| Apr 17, 2024 | 5.57 | 5.99 | 5.57 | 5.73 | 5.73 | 4,525,000 |
| Apr 16, 2024 | 5.63 | 5.75 | 5.55 | 5.64 | 5.64 | 2,224,100 |
| Apr 15, 2024 | 5.77 | 5.86 | 5.69 | 5.75 | 5.75 | 2,732,500 |
| Apr 12, 2024 | 5.85 | 5.97 | 5.80 | 5.85 | 5.85 | 2,379,400 |
| Apr 11, 2024 | 5.96 | 6.00 | 5.84 | 5.86 | 5.86 | 1,506,400 |
| Apr 10, 2024 | 5.82 | 5.94 | 5.82 | 5.89 | 5.89 | 1,807,200 |
| Apr 09, 2024 | 6.03 | 6.17 | 5.85 | 5.89 | 5.89 | 3,091,600 |
| Apr 08, 2024 | 5.71 | 5.89 | 5.71 | 5.82 | 5.82 | 3,026,900 |
| Apr 05, 2024 | 5.81 | 5.95 | 5.70 | 5.79 | 5.79 | 3,087,300 |
| Apr 04, 2024 | 5.83 | 6.05 | 5.71 | 5.84 | 5.84 | 7,146,000 |
| Apr 03, 2024 | 6.06 | 6.40 | 6.06 | 6.26 | 6.26 | 3,534,200 |
| Apr 02, 2024 | 6.03 | 6.22 | 6.00 | 6.21 | 6.21 | 3,263,700 |
| Apr 01, 2024 | 6.65 | 6.65 | 6.04 | 6.09 | 6.09 | 6,925,600 |
| Mar 28, 2024 | 6.74 | 6.92 | 6.74 | 6.85 | 6.85 | 2,181,600 |
| Mar 27, 2024 | 6.53 | 6.73 | 6.45 | 6.73 | 6.73 | 1,386,400 |
| Mar 26, 2024 | 6.52 | 6.64 | 6.43 | 6.51 | 6.51 | 2,486,000 |
| Mar 25, 2024 | 6.39 | 6.53 | 6.28 | 6.31 | 6.31 | 3,081,600 |
| Mar 22, 2024 | 6.96 | 7.02 | 6.77 | 6.79 | 6.79 | 1,174,000 |
| Mar 21, 2024 | 6.94 | 6.99 | 6.88 | 6.95 | 6.95 | 1,465,300 |
| Mar 20, 2024 | 6.83 | 7.03 | 6.74 | 6.99 | 6.99 | 1,366,400 |
| Mar 19, 2024 | 6.80 | 6.95 | 6.77 | 6.90 | 6.90 | 780,000 |
| Mar 18, 2024 | 6.94 | 6.94 | 6.78 | 6.85 | 6.85 | 862,200 |
| Mar 15, 2024 | 6.82 | 7.04 | 6.82 | 6.83 | 6.83 | 2,722,700 |
| Mar 14, 2024 | 6.64 | 6.87 | 6.59 | 6.82 | 6.82 | 2,426,600 |
| Mar 13, 2024 | 6.45 | 6.65 | 6.43 | 6.63 | 6.63 | 2,945,200 |
| Mar 12, 2024 | 6.42 | 6.48 | 6.26 | 6.42 | 6.42 | 2,604,900 |
| Mar 11, 2024 | 6.62 | 6.76 | 6.52 | 6.70 | 6.70 | 2,554,600 |
| Mar 08, 2024 | 6.54 | 6.60 | 6.47 | 6.53 | 6.53 | 1,674,100 |
| Mar 07, 2024 | 6.44 | 6.59 | 6.36 | 6.57 | 6.57 | 1,943,300 |
| Mar 06, 2024 | 6.25 | 6.46 | 6.24 | 6.28 | 6.28 | 2,570,900 |
| Mar 05, 2024 | 5.99 | 6.11 | 5.92 | 5.93 | 5.93 | 2,722,500 |
| Mar 04, 2024 | 6.05 | 6.13 | 5.99 | 6.03 | 6.03 | 1,956,600 |
| Mar 01, 2024 | 6.06 | 6.26 | 6.06 | 6.19 | 6.19 | 1,479,900 |
| Mar 01, 2024 | 0.05 Dividend | |||||
| Feb 29, 2024 | 5.99 | 6.08 | 5.96 | 6.02 | 5.97 | 1,140,100 |
| Feb 28, 2024 | 6.16 | 6.19 | 5.91 | 5.95 | 5.90 | 1,676,100 |
| Feb 27, 2024 | 6.35 | 6.39 | 6.16 | 6.17 | 6.12 | 1,702,600 |
| Feb 26, 2024 | 6.33 | 6.45 | 6.25 | 6.30 | 6.25 | 1,182,700 |
| Feb 23, 2024 | 6.33 | 6.33 | 6.19 | 6.21 | 6.16 | 1,636,200 |
| Feb 22, 2024 | 6.50 | 6.55 | 6.22 | 6.48 | 6.43 | 1,975,100 |
| Feb 21, 2024 | 6.38 | 6.57 | 6.38 | 6.45 | 6.40 | 1,330,000 |
| Feb 20, 2024 | 6.40 | 6.41 | 6.23 | 6.30 | 6.25 | 1,651,000 |
| Feb 16, 2024 | 6.45 | 6.63 | 6.40 | 6.51 | 6.46 | 1,199,000 |
| Feb 15, 2024 | 6.32 | 6.59 | 6.32 | 6.56 | 6.51 | 1,682,300 |
| Feb 14, 2024 | 6.50 | 6.58 | 6.40 | 6.47 | 6.42 | 1,076,300 |
| Feb 13, 2024 | 6.48 | 6.56 | 6.34 | 6.44 | 6.39 | 2,003,600 |
| Feb 12, 2024 | 6.47 | 6.55 | 6.44 | 6.51 | 6.46 | 1,264,000 |
| Feb 09, 2024 | 6.42 | 6.43 | 6.22 | 6.32 | 6.27 | 2,139,500 |
| Feb 08, 2024 | 6.09 | 6.30 | 6.07 | 6.29 | 6.24 | 1,295,000 |
| Feb 07, 2024 | 6.10 | 6.20 | 6.05 | 6.12 | 6.07 | 1,357,300 |
| Feb 06, 2024 | 5.84 | 6.06 | 5.83 | 6.05 | 6.00 | 1,815,000 |
| Feb 05, 2024 | 5.93 | 5.93 | 5.70 | 5.75 | 5.70 | 1,316,100 |
| Feb 02, 2024 | 5.96 | 6.03 | 5.83 | 5.89 | 5.84 | 1,842,800 |
| Feb 01, 2024 | 6.18 | 6.22 | 5.98 | 6.04 | 5.99 | 2,730,800 |
| Jan 31, 2024 | 6.48 | 6.51 | 6.14 | 6.15 | 6.10 | 3,771,000 |
| Jan 30, 2024 | 6.55 | 6.71 | 6.43 | 6.60 | 6.55 | 4,998,600 |
| Jan 29, 2024 | 7.41 | 7.42 | 7.26 | 7.38 | 7.32 | 1,563,900 |
| Jan 26, 2024 | 7.25 | 7.30 | 7.11 | 7.26 | 7.20 | 931,500 |
| Jan 25, 2024 | 7.09 | 7.14 | 6.97 | 7.12 | 7.06 | 964,500 |
| Jan 24, 2024 | 6.99 | 7.07 | 6.91 | 7.03 | 6.97 | 1,153,300 |
| Jan 23, 2024 | 6.81 | 6.95 | 6.75 | 6.80 | 6.74 | 958,800 |
| Jan 22, 2024 | 6.67 | 6.80 | 6.61 | 6.77 | 6.71 | 1,036,400 |
| Jan 19, 2024 | 6.67 | 6.70 | 6.54 | 6.68 | 6.62 | 1,333,900 |
| Jan 18, 2024 | 6.52 | 6.72 | 6.44 | 6.70 | 6.64 | 1,661,800 |
| Jan 17, 2024 | 6.41 | 6.55 | 6.35 | 6.48 | 6.43 | 2,005,500 |
| Jan 16, 2024 | 6.63 | 6.69 | 6.47 | 6.53 | 6.48 | 1,618,100 |
| Jan 12, 2024 | 6.70 | 6.78 | 6.47 | 6.55 | 6.50 | 1,688,500 |
| Jan 11, 2024 | 6.46 | 6.58 | 6.32 | 6.54 | 6.49 | 1,972,700 |
| Jan 10, 2024 | 6.61 | 6.61 | 6.41 | 6.43 | 6.38 | 1,776,800 |
| Jan 09, 2024 | 6.73 | 6.73 | 6.49 | 6.50 | 6.45 | 2,221,300 |
| Jan 08, 2024 | 6.90 | 6.91 | 6.66 | 6.76 | 6.70 | 2,293,400 |
| Jan 05, 2024 | 7.10 | 7.18 | 7.03 | 7.17 | 7.11 | 2,464,100 |
| Jan 04, 2024 | 7.36 | 7.40 | 7.14 | 7.18 | 7.12 | 1,210,100 |
| Jan 03, 2024 | 7.28 | 7.47 | 7.22 | 7.30 | 7.24 | 2,114,300 |
| Jan 02, 2024 | 7.33 | 7.45 | 7.28 | 7.32 | 7.26 | 1,046,700 |
| Jan 02, 2024 | 0.05 Dividend | |||||
| Dec 29, 2023 | 7.57 | 7.58 | 7.35 | 7.36 | 7.25 | 1,180,500 |
| Dec 28, 2023 | 7.42 | 7.51 | 7.34 | 7.36 | 7.25 | 837,700 |
| Dec 27, 2023 | 7.55 | 7.57 | 7.42 | 7.48 | 7.37 | 1,074,700 |
| Dec 26, 2023 | 7.43 | 7.61 | 7.42 | 7.53 | 7.42 | 1,339,600 |
| Dec 22, 2023 | 7.26 | 7.36 | 7.19 | 7.28 | 7.17 | 1,021,000 |
| Dec 21, 2023 | 7.19 | 7.29 | 7.15 | 7.26 | 7.15 | 1,484,800 |
| Dec 20, 2023 | 7.27 | 7.45 | 7.19 | 7.20 | 7.09 | 2,187,600 |
| Dec 19, 2023 | 7.24 | 7.38 | 7.17 | 7.35 | 7.24 | 2,772,400 |
| Dec 18, 2023 | 7.14 | 7.27 | 7.12 | 7.18 | 7.07 | 3,377,700 |
| Dec 15, 2023 | 7.09 | 7.09 | 6.93 | 7.01 | 6.90 | 3,327,200 |
| Dec 14, 2023 | 6.85 | 7.05 | 6.81 | 7.02 | 6.91 | 4,454,200 |
| Dec 13, 2023 | 6.25 | 6.57 | 6.24 | 6.55 | 6.45 | 2,600,900 |
| Dec 12, 2023 | 6.11 | 6.26 | 6.01 | 6.25 | 6.16 | 2,793,400 |
| Dec 11, 2023 | 6.23 | 6.29 | 6.15 | 6.22 | 6.13 | 1,867,700 |
| Dec 08, 2023 | 5.89 | 6.20 | 5.85 | 6.18 | 6.09 | 2,067,400 |
| Dec 07, 2023 | 5.76 | 5.89 | 5.70 | 5.75 | 5.66 | 2,251,600 |
| Dec 06, 2023 | 5.73 | 5.86 | 5.70 | 5.73 | 5.64 | 2,344,700 |
| Dec 05, 2023 | 5.96 | 6.05 | 5.93 | 5.94 | 5.85 | 1,515,900 |
| Dec 04, 2023 | 6.25 | 6.28 | 6.07 | 6.08 | 5.99 | 1,143,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.