Dark

BORR
Borr Drilling Limited
stock NYSE

At Close

Jul 31, 2026 3:59:50 PM EDT

4.03USD+1.003%(+0.04)3,473,665

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:06:30 AM EDT

4.03USD+1.003%(+0.04)520

After-hours

Jul 31, 2026 4:49:30 PM EDT

4.05USD+0.372%(+0.02)350,651

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.0000	4.0550	3.925000	4.0300	+1.003%	3,473,665	0.000%
2026-07-30	3.9100	4.0100	3.860000	3.9900	+3.636%	3,935,926	+1.003%
2026-07-29	3.9800	4.0200	3.775000	3.8500	-1.282%	5,102,778	+4.675%
2026-07-28	4.0900	4.1190	3.870000	3.9000	-5.109%	4,796,056	+3.333%
2026-07-27	4.1800	4.2750	4.090000	4.1100	-2.837%	2,646,645	-1.946%
2026-07-24	4.2400	4.3300	4.195000	4.2300	0.000%	2,797,592	-4.728%
2026-07-23	4.2500	4.2900	4.160000	4.2300	+0.475%	3,845,445	-4.728%
2026-07-22	4.2200	4.3000	4.180000	4.2100	+0.718%	3,643,433	-4.276%
2026-07-21	4.0200	4.1850	3.980000	4.1800	+3.980%	3,538,182	-3.589%
2026-07-20	4.1300	4.1500	4.010000	4.0200	-3.365%	3,149,469	+0.249%
2026-07-17	4.2000	4.2100	4.110000	4.1600	-0.716%	4,070,925	-3.125%
2026-07-16	4.2900	4.3000	4.150000	4.1900	-3.009%	3,795,858	-3.819%
2026-07-15	4.4800	4.4800	4.205000	4.3200	-2.262%	3,550,459	-6.713%
2026-07-14	4.4800	4.5900	4.370000	4.4200	-0.897%	2,738,404	-8.824%
2026-07-13	4.3800	4.4800	4.340000	4.4600	+3.002%	3,319,425	-9.641%
2026-07-10	4.3800	4.4110	4.210000	4.3300	-0.915%	3,794,040	-6.928%
2026-07-09	4.4600	4.4867	4.350000	4.3700	-3.532%	4,520,344	-7.780%
2026-07-08	4.5600	4.6600	4.480000	4.5300	+1.570%	4,894,447	-11.038%
2026-07-07	4.5100	4.5200	4.340000	4.4600	-0.224%	4,888,555	-9.641%
2026-07-06	4.4900	4.6299	4.450000	4.4700	-0.445%	4,707,702	-9.843%
2026-07-02	4.4000	4.5300	4.400000	4.4900	+4.176%	4,722,436	-10.245%
2026-07-01	4.1800	4.4300	4.160000	4.3100	+4.358%	7,121,695	-6.497%
2026-06-30	4.2100	4.2600	4.090000	4.1300	-1.900%	4,453,409	-2.421%
2026-06-29	4.2800	4.3650	4.185000	4.2100	-3.440%	5,621,519	-4.276%
2026-06-26	4.3200	4.4000	4.235000	4.3600	-0.457%	12,862,590	-7.569%
2026-06-25	4.3100	4.4200	4.299000	4.3800	+0.229%	4,491,541	-7.991%
2026-06-24	4.2300	4.3900	4.080000	4.3700	+3.066%	8,045,391	-7.780%
2026-06-23	4.2200	4.3000	4.210000	4.2400	-2.304%	3,759,039	-4.953%
2026-06-22	4.2000	4.3700	4.150100	4.3400	+2.844%	5,943,981	-7.143%
2026-06-18	4.2700	4.3300	4.050000	4.2200	-1.171%	8,109,658	-4.502%
2026-06-17	4.3200	4.4400	4.250000	4.2700	-1.157%	5,478,159	-5.621%
2026-06-16	4.5400	4.6000	4.295000	4.3200	-6.087%	6,849,073	-6.713%
2026-06-15	4.5600	4.6500	4.510000	4.6000	+0.437%	6,076,850	-12.391%
2026-06-12	4.6700	4.7000	4.555000	4.5800	-1.717%	3,884,124	-12.009%
2026-06-11	4.6600	4.7500	4.555000	4.6600	+2.870%	9,681,664	-13.519%
2026-06-10	4.6300	4.6900	4.520000	4.5300	-0.658%	6,658,841	-11.038%
2026-06-09	4.8900	4.9100	4.430000	4.5600	-6.557%	22,133,523	-11.623%
2026-06-08	4.8900	4.9500	4.825000	4.8800	+1.455%	4,360,258	-17.418%
2026-06-05	5.0200	5.0700	4.775000	4.8100	-4.752%	7,560,727	-16.216%
2026-06-04	5.0100	5.0850	4.894600	5.0500	-0.198%	7,604,662	-20.198%
2026-06-03	5.3000	5.3300	5.050000	5.0600	-5.421%	8,350,351	-20.356%
2026-06-02	5.1900	5.4850	5.180000	5.3500	+2.885%	8,745,010	-24.673%
2026-06-01	5.0300	5.3300	5.010000	5.2000	+3.792%	12,520,222	-22.500%
2026-05-29	5.0800	5.1300	4.975000	5.0100	-1.183%	8,991,434	-19.561%
2026-05-28	5.2500	5.3600	5.060000	5.0700	+0.595%	8,889,787	-20.513%
2026-05-27	5.2600	5.2800	5.015000	5.0400	-5.441%	17,860,462	-20.040%
2026-05-26	5.5000	5.6150	5.305000	5.3300	-3.442%	9,165,229	-24.390%
2026-05-22	5.6400	5.7400	5.460000	5.5200	-2.128%	11,537,389	-26.993%
2026-05-21	5.7600	5.9000	4.960000	5.6400	-8.738%	30,653,237	-28.546%
2026-05-20	6.2300	6.3600	6.153500	6.1800	+0.325%	6,496,426	-34.790%
2026-05-19	6.5900	6.6200	6.110000	6.1600	-6.808%	11,599,576	-34.578%
2026-05-18	6.2300	6.6550	6.230000	6.6100	+5.591%	8,747,659	-39.032%
2026-05-15	6.2100	6.3793	6.060000	6.2600	-0.635%	5,016,689	-35.623%
2026-05-14	6.0700	6.3000	6.029900	6.3000	+3.960%	3,117,730	-36.032%
2026-05-13	6.1500	6.2000	6.020000	6.0600	-1.623%	3,480,728	-33.498%
2026-05-12	6.1900	6.2550	6.045000	6.1600	0.000%	6,133,663	-34.578%
2026-05-11	5.9500	6.1850	5.875000	6.1600	+5.299%	6,017,410	-34.578%
2026-05-08	5.8500	5.9500	5.745000	5.8500	+0.171%	5,637,589	-31.111%
2026-05-07	5.9600	5.9600	5.720000	5.8400	-2.341%	6,462,172	-30.993%
2026-05-06	5.7800	6.1500	5.750000	5.9800	+1.014%	5,833,819	-32.609%
2026-05-05	6.0000	6.0000	5.780000	5.9200	-2.791%	7,316,579	-31.926%
2026-05-04	6.1000	6.2000	6.000100	6.0900	-0.164%	4,605,658	-33.826%
2026-05-01	5.9800	6.1300	5.875000	6.1000	+1.161%	5,393,485	-33.934%
2026-04-30	6.1300	6.2200	5.940000	6.0300	-1.631%	6,322,207	-33.167%
2026-04-29	6.1600	6.3300	6.040000	6.1300	+0.657%	10,312,104	-34.258%
2026-04-28	5.8000	6.1150	5.720000	6.0900	+5.913%	12,383,511	-33.826%
2026-04-27	5.8000	5.9700	5.640000	5.7500	+1.054%	8,707,855	-29.913%
2026-04-24	5.5500	5.7100	5.430000	5.6900	+2.154%	4,321,965	-29.174%
2026-04-23	5.4900	5.6250	5.442000	5.5700	+2.015%	7,396,646	-27.648%
2026-04-22	5.6200	5.6700	5.390000	5.4600	-0.546%	9,407,651	-26.190%
2026-04-21	5.5900	5.6900	5.390000	5.4900	-0.903%	7,281,332	-26.594%
2026-04-20	5.6400	5.6900	5.530000	5.5400	-0.539%	7,023,120	-27.256%
2026-04-17	5.4200	5.6550	5.270000	5.5700	+2.390%	10,433,172	-27.648%
2026-04-16	5.5000	5.6850	5.350000	5.4400	-1.091%	9,962,914	-25.919%
2026-04-15	5.6600	5.8800	5.400000	5.5000	-3.509%	17,454,934	-26.727%
2026-04-14	5.9700	5.9720	5.680000	5.7000	-4.362%	6,944,421	-29.298%
2026-04-13	6.0600	6.1700	5.925000	5.9600	+1.017%	4,928,686	-32.383%
2026-04-10	5.9100	5.9500	5.795000	5.9000	-0.506%	6,413,898	-31.695%
2026-04-09	6.0300	6.0600	5.860000	5.9300	-1.658%	5,885,178	-32.040%
2026-04-08	5.8500	6.1800	5.740000	6.0300	+1.005%	6,824,838	-33.167%
2026-04-07	5.9300	6.0400	5.745000	5.9700	+0.505%	5,866,447	-32.496%
2026-04-06	5.7900	6.0300	5.750000	5.9400	+1.887%	4,468,860	-32.155%
2026-04-02	5.8600	6.1950	5.770000	5.8300	+1.215%	6,100,168	-30.875%
2026-04-01	5.7100	5.8200	5.611000	5.7600	-0.173%	6,085,625	-30.035%
2026-03-31	5.8000	5.9800	5.640000	5.7700	-0.517%	8,240,970	-30.156%
2026-03-30	6.0900	6.1200	5.750000	5.8000	-4.132%	8,170,454	-30.517%
2026-03-27	5.8600	6.1800	5.810200	6.0500	+2.196%	9,100,622	-33.388%
2026-03-26	5.7000	5.9200	5.630000	5.9200	+6.667%	10,683,675	-31.926%
2026-03-25	5.2500	5.6200	5.250000	5.5500	+6.526%	6,880,131	-27.387%
2026-03-24	5.0600	5.4000	5.060000	5.2100	+3.579%	9,339,379	-22.649%
2026-03-23	4.6500	5.1400	4.650000	5.0300	+7.021%	7,377,378	-19.881%
2026-03-20	4.8300	4.8500	4.645000	4.7000	-2.893%	8,634,400	-14.255%
2026-03-19	4.7500	4.9200	4.680000	4.8400	-0.616%	11,933,820	-16.736%
2026-03-18	5.0000	5.0700	4.785000	4.8700	-2.988%	11,637,439	-17.248%
2026-03-17	5.1000	5.1400	4.790000	5.0200	+0.601%	12,581,498	-19.721%
2026-03-16	5.1200	5.1350	4.960000	4.9900	-1.383%	7,212,472	-19.238%
2026-03-13	5.0200	5.1700	5.000000	5.0600	+0.198%	8,983,557	-20.356%
2026-03-12	5.5300	5.6136	5.050000	5.0500	-9.009%	11,855,888	-20.198%
2026-03-11	5.3800	5.6350	5.341000	5.5500	+1.277%	7,261,531	-27.387%
2026-03-10	5.5100	5.7350	5.475000	5.4800	-1.616%	3,762,899	-26.460%
2026-03-09	5.4200	5.6150	5.270000	5.5700	+0.542%	7,954,262	-27.648%
2026-03-06	5.7000	5.7800	5.490000	5.5400	-4.483%	7,244,729	-27.256%
2026-03-05	5.8200	5.9700	5.620000	5.8000	-1.024%	7,222,200	-30.517%
2026-03-04	5.8200	5.9299	5.745000	5.8600	+1.034%	6,467,558	-31.229%
2026-03-03	6.0200	6.1000	5.730000	5.8000	-5.383%	8,505,591	-30.517%
2026-03-02	6.2100	6.2500	5.881700	6.1300	0.000%	7,017,970	-34.258%
2026-02-27	5.9600	6.1300	5.860000	6.1300	+3.547%	5,546,138	-34.258%
2026-02-26	5.9200	6.0250	5.792363	5.9200	-1.824%	5,245,176	-31.926%
2026-02-25	6.1400	6.1800	5.890000	6.0300	-0.822%	4,439,842	-33.167%
2026-02-24	5.8300	6.1100	5.760000	6.0800	+4.828%	8,140,556	-33.717%
2026-02-23	5.9400	6.0500	5.700000	5.8000	-2.521%	8,108,803	-30.517%
2026-02-20	5.9500	6.0410	5.785000	5.9500	-0.668%	7,177,838	-32.269%
2026-02-19	5.6600	6.0650	5.600000	5.9900	+3.633%	9,069,615	-32.721%
2026-02-18	5.5400	5.7900	5.500000	5.7800	+6.446%	9,180,266	-30.277%
2026-02-17	5.5400	5.6700	5.220000	5.4300	-3.723%	12,225,382	-25.783%
2026-02-13	5.4100	5.7300	5.350000	5.6400	+2.545%	6,392,840	-28.546%
2026-02-12	5.7300	5.8100	5.290000	5.5000	-4.014%	8,551,089	-26.727%
2026-02-11	5.5300	5.8000	5.485000	5.7300	+4.372%	8,819,616	-29.668%
2026-02-10	5.6100	5.6500	5.400000	5.4900	-2.313%	5,190,940	-26.594%
2026-02-09	5.3950	5.6800	5.270000	5.6200	+6.038%	11,325,090	-28.292%
2026-02-06	5.0000	5.3300	4.970000	5.3000	+7.287%	5,306,093	-23.962%
2026-02-05	5.1000	5.1300	4.811400	4.9400	-5.545%	7,229,057	-18.421%
2026-02-04	4.9000	5.2600	4.865000	5.2300	+6.517%	14,760,030	-22.945%
2026-02-03	4.7300	4.9450	4.690000	4.9100	+4.691%	7,145,519	-17.923%
2026-02-02	4.5400	4.9000	4.450000	4.6900	+0.214%	7,914,706	-14.072%
2026-01-30	4.5700	4.7050	4.490000	4.6800	+0.429%	9,746,924	-13.889%
2026-01-29	4.6700	4.8600	4.480200	4.6600	+3.326%	5,188,345	-13.519%
2026-01-28	4.5100	4.6100	4.400700	4.5100	0.000%	6,935,382	-10.643%
2026-01-27	4.4600	4.5500	4.440000	4.5100	+1.121%	4,748,920	-10.643%
2026-01-26	4.5300	4.5300	4.370000	4.4600	-0.224%	3,918,775	-9.641%
2026-01-23	4.4100	4.6500	4.410000	4.4700	+2.055%	8,175,278	-9.843%
2026-01-22	4.3800	4.4450	4.340000	4.3800	0.000%	2,432,850	-7.991%
2026-01-21	4.2300	4.4100	4.230000	4.3800	+3.546%	3,627,615	-7.991%
2026-01-20	4.2100	4.2950	4.155000	4.2300	-0.704%	2,748,348	-4.728%
2026-01-16	4.3300	4.3900	4.260000	4.2600	-1.389%	3,256,900	-5.399%
2026-01-15	4.4500	4.4600	4.280000	4.3200	-4.213%	4,416,850	-6.713%
2026-01-14	4.4000	4.5500	4.370000	4.5100	+2.968%	5,392,212	-10.643%
2026-01-13	4.2900	4.4800	4.270000	4.3800	+4.785%	5,577,830	-7.991%
2026-01-12	4.2500	4.3050	4.170000	4.1800	-1.878%	4,259,528	-3.589%
2026-01-09	4.2700	4.4400	4.234600	4.2600	+0.948%	4,995,128	-5.399%
2026-01-08	4.1800	4.2500	4.115000	4.2200	-0.939%	4,457,294	-4.502%
2026-01-07	4.1000	4.2600	4.030000	4.2600	+3.148%	6,351,855	-5.399%
2026-01-06	4.0700	4.2100	4.000000	4.1300	+3.769%	5,045,076	-2.421%
2026-01-05	4.1800	4.2500	3.850000	3.9800	-0.251%	7,145,177	+1.256%
2026-01-02	4.0600	4.1000	3.990000	3.9900	-0.993%	4,423,556	+1.003%
2025-12-31	4.0800	4.1400	4.020000	4.0300	-0.739%	1,902,738	0.000%
2025-12-30	4.1800	4.1800	4.050000	4.0600	+0.247%	3,094,790	-0.739%
2025-12-29	3.9500	4.0800	3.900000	4.0500	+2.015%	3,230,153	-0.494%
2025-12-26	3.9600	4.0050	3.894000	3.9700	+0.253%	2,429,387	+1.511%
2025-12-24	4.0000	4.0112	3.920000	3.9600	-1.247%	1,330,318	+1.768%
2025-12-23	4.0000	4.0800	3.950000	4.0100	+0.501%	4,601,629	+0.499%
2025-12-22	3.9500	4.0800	3.940000	3.9900	+2.308%	3,920,417	+1.003%
2025-12-19	3.9000	4.0200	3.900000	3.9000	+2.094%	6,631,765	+3.333%
2025-12-18	3.7000	3.8799	3.700000	3.8200	+2.688%	5,420,805	+5.497%
2025-12-17	3.7500	3.7505	3.580000	3.7200	+0.270%	5,911,153	+8.333%
2025-12-16	3.9400	3.9400	3.660000	3.7100	-6.313%	8,356,528	+8.625%
2025-12-15	3.9400	4.0000	3.860000	3.9600	+0.508%	4,686,636	+1.768%
2025-12-12	4.2500	4.3500	3.905000	3.9400	-7.944%	5,302,270	+2.284%
2025-12-11	4.2600	4.4400	4.200000	4.2800	-0.696%	5,784,120	-5.841%
2025-12-10	4.4000	4.4800	4.210000	4.3100	-1.147%	8,274,462	-6.497%
2025-12-09	4.0600	4.4800	4.060000	4.3600	+7.389%	14,511,449	-7.569%
2025-12-08	4.0700	4.2200	4.020000	4.0600	+0.247%	4,648,183	-0.739%
2025-12-05	3.8500	4.1650	3.850000	4.0500	+7.713%	7,613,680	-0.494%
2025-12-04	3.7500	3.7900	3.680000	3.7600	-0.792%	4,595,473	+7.181%
2025-12-03	3.5500	3.7900	3.545000	3.7900	+7.365%	6,884,647	+6.332%
2025-12-02	3.4700	3.6500	3.325000	3.5300	+2.319%	6,141,215	+14.164%
2025-12-01	3.2700	3.5250	3.265000	3.4500	+4.230%	5,937,643	+16.812%
2025-11-28	3.2700	3.3400	3.250000	3.3100	+1.223%	2,367,522	+21.752%
2025-11-26	3.3000	3.3100	3.255000	3.2700	-1.802%	3,201,525	+23.242%
2025-11-25	3.1800	3.3400	3.115000	3.3300	+5.380%	4,391,590	+21.021%
2025-11-24	3.1400	3.1900	3.065000	3.1600	+2.265%	2,646,219	+27.532%
2025-11-21	2.9800	3.1000	2.890000	3.0900	+3.344%	4,156,111	+30.421%
2025-11-20	3.1900	3.2500	2.970100	2.9900	-3.548%	4,302,000	+34.783%
2025-11-19	3.1300	3.1600	3.050000	3.1000	-0.958%	2,434,275	+30.000%
2025-11-18	3.1200	3.1850	3.040000	3.1300	-0.949%	3,375,764	+28.754%
2025-11-17	3.2400	3.2850	3.130000	3.1600	-2.469%	3,841,566	+27.532%
2025-11-14	3.1600	3.3400	3.110000	3.2400	+0.621%	4,631,140	+24.383%
2025-11-13	3.4100	3.4175	3.200000	3.2200	-5.572%	4,491,171	+25.155%
2025-11-12	3.3700	3.6050	3.355000	3.4100	+0.888%	7,346,647	+18.182%
2025-11-11	3.2900	3.4300	3.260000	3.3800	+5.296%	8,014,180	+19.231%
2025-11-10	3.2300	3.3500	3.140000	3.2100	+0.943%	3,689,150	+25.545%
2025-11-07	3.1900	3.2250	3.050000	3.1800	-0.935%	6,252,333	+26.730%
2025-11-06	3.1000	3.3300	3.030000	3.2100	+5.941%	6,675,079	+25.545%
2025-11-05	3.0200	3.1100	2.980000	3.0300	+0.664%	4,267,180	+33.003%
2025-11-04	3.0300	3.1400	2.980000	3.0100	-5.938%	3,746,661	+33.887%
2025-11-03	3.1000	3.2750	3.030000	3.2000	+3.226%	5,788,212	+25.938%
2025-10-31	3.1100	3.1457	2.995000	3.1000	+0.324%	4,699,184	+30.000%
2025-10-30	3.0300	3.3150	2.960000	3.0900	+1.645%	8,206,172	+30.421%
2025-10-29	3.0300	3.1200	2.992500	3.0400	+2.703%	4,344,024	+32.566%
2025-10-28	3.0900	3.1000	2.910000	2.9600	-5.732%	4,376,614	+36.149%
2025-10-27	3.1300	3.1900	3.080000	3.1400	+4.319%	7,776,238	+28.344%
2025-10-24	3.0900	3.1400	3.005000	3.0100	-2.273%	6,024,782	+33.887%
2025-10-23	3.0300	3.1000	2.940000	3.0800	+8.451%	13,430,564	+30.844%
2025-10-22	2.7100	2.8600	2.660000	2.8400	+5.970%	3,769,466	+41.901%
2025-10-21	2.7512	2.8100	2.660000	2.6800	-2.899%	2,414,264	+50.373%
2025-10-20	2.6000	2.7600	2.595000	2.7600	+6.977%	3,241,152	+46.014%
2025-10-17	2.5500	2.6050	2.532000	2.5800	-0.386%	1,688,198	+56.202%
2025-10-16	2.6900	2.7050	2.560000	2.5900	-3.358%	2,494,073	+55.598%
2025-10-15	2.6400	2.7500	2.630000	2.6800	+1.515%	2,804,758	+50.373%
2025-10-14	2.5300	2.6800	2.530000	2.6400	-0.752%	4,565,118	+52.652%
2025-10-13	2.5100	2.6700	2.470000	2.6600	+9.016%	3,955,815	+51.504%
2025-10-10	2.6500	2.6800	2.440000	2.4400	-9.630%	5,420,618	+65.164%
2025-10-09	2.7300	2.8100	2.575000	2.7000	-0.369%	5,822,879	+49.259%
2025-10-08	2.7700	2.7800	2.680000	2.7100	-1.455%	3,513,462	+48.708%
2025-10-07	2.8600	2.8700	2.710000	2.7500	-4.181%	4,254,042	+46.545%
2025-10-06	2.9000	2.9100	2.820000	2.8700	+0.350%	3,193,434	+40.418%
2025-10-03	2.7900	2.8900	2.771200	2.8600	+2.143%	5,190,699	+40.909%
2025-10-02	2.8000	2.8100	2.710000	2.8000	0.000%	2,713,488	+43.929%
2025-10-01	2.6500	2.8100	2.650000	2.8000	+4.089%	2,458,864	+43.929%
2025-09-30	2.6800	2.7300	2.600000	2.6900	-1.825%	4,989,959	+49.814%
2025-09-29	2.9000	2.9106	2.725000	2.7400	-6.485%	3,780,247	+47.080%
2025-09-26	3.0000	3.0350	2.905000	2.9300	-1.678%	3,640,355	+37.543%
2025-09-25	3.0000	3.0550	2.950000	2.9800	-3.560%	3,298,645	+35.235%
2025-09-24	3.0800	3.1988	3.070000	3.0900	+1.645%	3,881,565	+30.421%
2025-09-23	3.0600	3.1700	3.030000	3.0400	+0.330%	3,664,825	+32.566%
2025-09-22	2.9500	3.0600	2.930000	3.0300	+2.712%	2,741,825	+33.003%
2025-09-19	3.0700	3.0700	2.940000	2.9500	-4.531%	6,006,895	+36.610%
2025-09-18	3.1100	3.1400	3.060000	3.0900	+1.311%	3,708,266	+30.421%
2025-09-17	3.1500	3.1950	3.010000	3.0500	-3.785%	6,994,453	+32.131%
2025-09-16	3.2600	3.2600	3.110000	3.1700	+4.276%	7,234,263	+27.129%
2025-09-15	3.0300	3.1300	3.030000	3.0400	+0.997%	2,491,089	+32.566%
2025-09-12	3.0800	3.1100	2.990000	3.0100	-1.954%	2,260,206	+33.887%
2025-09-11	3.0400	3.1000	3.020000	3.0700	-0.647%	2,631,323	+31.270%
2025-09-10	3.0700	3.1000	2.950000	3.0900	+1.645%	3,352,538	+30.421%
2025-09-09	2.9900	3.1500	2.990000	3.0400	+1.672%	5,145,947	+32.566%
2025-09-08	3.1000	3.1781	2.980000	2.9900	-1.645%	3,468,397	+34.783%
2025-09-05	2.9800	3.1399	2.970000	3.0400	+0.997%	7,403,483	+32.566%
2025-09-04	2.7800	3.0300	2.780000	3.0100	+8.664%	5,780,872	+33.887%
2025-09-03	2.7400	2.8150	2.710000	2.7700	+0.362%	2,501,081	+45.487%
2025-09-02	2.9100	2.9450	2.750000	2.7600	-5.155%	3,515,971	+46.014%
2025-08-29	2.9600	3.0050	2.850000	2.9100	-1.689%	3,830,963	+38.488%
2025-08-28	3.0000	3.0050	2.850000	2.9600	+1.024%	5,143,500	+36.149%
2025-08-27	2.8000	2.9700	2.800000	2.9300	+3.534%	5,566,881	+37.543%
2025-08-26	2.8100	2.9200	2.770000	2.8300	0.000%	5,638,539	+42.403%
2025-08-25	2.7200	2.8600	2.680000	2.8300	+4.044%	7,013,852	+42.403%
2025-08-22	2.4800	2.7400	2.455000	2.7200	+9.677%	8,411,322	+48.162%
2025-08-21	2.3700	2.5100	2.350000	2.4800	+4.202%	3,321,751	+62.500%
2025-08-20	2.3400	2.4150	2.290000	2.3800	+1.277%	3,370,435	+69.328%
2025-08-19	2.4100	2.4100	2.300000	2.3500	-1.674%	2,838,399	+71.489%
2025-08-18	2.3200	2.4200	2.275000	2.3900	+3.463%	5,739,135	+68.619%
2025-08-15	2.4300	2.4600	2.300000	2.3100	-4.938%	3,699,314	+74.459%
2025-08-14	2.3900	2.5800	2.310000	2.4300	-6.897%	8,026,814	+65.844%
2025-08-13	2.4100	2.6200	2.380000	2.6100	+10.127%	13,943,235	+54.406%
2025-08-12	2.2500	2.3900	2.205000	2.3700	+7.240%	5,638,568	+70.042%
2025-08-11	2.2400	2.3100	2.140000	2.2100	+1.843%	4,494,004	+82.353%
2025-08-08	2.2800	2.3500	2.160000	2.1700	-3.982%	3,929,007	+85.714%
2025-08-07	2.3800	2.4700	2.220000	2.2600	-3.830%	5,989,407	+78.319%
2025-08-06	2.1800	2.3900	2.170000	2.3500	+8.295%	9,082,439	+71.489%
2025-08-05	2.1000	2.2000	2.000000	2.1700	+13.021%	8,801,640	+85.714%
2025-08-04	1.9000	1.9550	1.870000	1.9200	+2.128%	4,090,709	+109.896%
2025-08-01	1.9900	2.0150	1.860000	1.8800	-7.389%	7,947,559	+114.362%
2025-07-31	2.0800	2.1200	2.010000	2.0300	+2.010%	3,900,259	+98.522%
2025-07-30	2.1700	2.2000	1.970000	1.9900	-7.870%	3,301,664	+102.513%
2025-07-29	2.2500	2.2500	2.110000	2.1600	-5.263%	4,044,341	+86.574%
2025-07-28	2.2300	2.3100	2.230000	2.2800	+3.167%	3,231,819	+76.754%
2025-07-25	2.2300	2.2800	2.190000	2.2100	-0.897%	3,028,248	+82.353%
2025-07-24	2.1400	2.2500	2.110000	2.2300	+2.765%	3,705,335	+80.717%
2025-07-23	2.0400	2.1700	2.020000	2.1700	+8.500%	4,097,066	+85.714%
2025-07-22	1.8800	2.0000	1.875000	2.0000	+7.527%	3,282,619	+101.500%
2025-07-21	1.9200	1.9400	1.850000	1.8600	-1.064%	2,183,283	+116.667%
2025-07-18	1.9700	1.9900	1.870000	1.8800	-3.093%	2,340,815	+114.362%
2025-07-17	1.8900	1.9700	1.860000	1.9400	+2.646%	3,096,638	+107.732%
2025-07-16	1.9300	1.9500	1.850000	1.8900	-2.577%	4,282,518	+113.228%
2025-07-15	1.9800	1.9900	1.930000	1.9400	-1.020%	4,613,612	+107.732%
2025-07-14	2.0200	2.0300	1.930000	1.9600	-4.390%	5,178,796	+105.612%
2025-07-11	2.0800	2.0950	2.030000	2.0500	-1.442%	2,719,539	+96.585%
2025-07-10	2.1000	2.1600	2.070700	2.0800	-0.952%	3,602,648	+93.750%
2025-07-09	2.1300	2.1650	2.080000	2.1000	-0.943%	4,086,984	+91.905%
2025-07-08	2.0400	2.1550	2.040000	2.1200	+1.435%	5,553,088	+90.094%
2025-07-07	2.1100	2.1750	2.030000	2.0900	-0.948%	5,122,896	+92.823%
2025-07-03	2.0600	2.1200	2.030000	2.1100	0.000%	11,510,021	+90.995%
2025-07-02	2.0200	2.1200	1.950000	2.1100	+8.205%	7,459,488	+90.995%
2025-07-01	1.8500	1.9900	1.820000	1.9500	+6.557%	4,307,895	+106.667%
2025-06-30	1.8500	1.8700	1.810000	1.8300	0.000%	3,042,491	+120.219%
2025-06-27	1.8400	1.8699	1.790000	1.8300	0.000%	5,669,072	+120.219%
2025-06-26	1.8400	1.9000	1.820000	1.8300	0.000%	2,278,109	+120.219%
2025-06-25	1.8900	1.8900	1.810000	1.8300	-2.660%	3,222,038	+120.219%
2025-06-24	1.9600	2.0300	1.870000	1.8800	-6.468%	4,351,856	+114.362%
2025-06-23	2.1000	2.1471	2.000000	2.0100	-3.365%	5,158,187	+100.498%
2025-06-20	2.2500	2.2650	2.070000	2.0800	-7.143%	6,625,853	+93.750%
2025-06-18	2.2200	2.3500	2.195000	2.2400	+2.283%	11,416,400	+79.911%
2025-06-17	2.2100	2.2800	2.170000	2.1900	-1.794%	5,239,561	+84.018%
2025-06-16	2.2500	2.2600	2.140000	2.2300	-1.327%	5,977,755	+80.717%
2025-06-13	2.3300	2.3420	2.175000	2.2600	+3.196%	7,454,915	+78.319%
2025-06-12	2.1800	2.2100	2.120000	2.1900	-0.905%	5,907,107	+84.018%
2025-06-11	2.2800	2.2800	2.130000	2.2100	-0.897%	8,863,675	+82.353%
2025-06-10	2.0900	2.2800	2.065000	2.2300	+8.252%	9,843,882	+80.717%
2025-06-09	1.9500	2.0850	1.950000	2.0600	+6.736%	7,331,641	+95.631%
2025-06-06	1.8500	1.9400	1.845000	1.9300	+6.630%	4,161,994	+108.808%
2025-06-05	1.8500	1.8800	1.800000	1.8100	-1.630%	4,694,756	+122.652%
2025-06-04	1.9000	1.9500	1.820000	1.8400	-3.665%	4,985,578	+119.022%
2025-06-03	1.7800	1.9200	1.660000	1.9100	+7.303%	10,814,279	+110.995%
2025-06-02	1.8200	1.8600	1.770000	1.7800	+1.714%	4,989,997	+126.404%
2025-05-30	1.8300	1.8400	1.740000	1.7500	-4.891%	3,506,965	+130.286%
2025-05-29	1.8000	1.9000	1.800000	1.8400	+3.371%	4,490,801	+119.022%
2025-05-28	1.7800	1.8300	1.725000	1.7800	+1.714%	4,552,903	+126.404%
2025-05-27	1.7000	1.7650	1.650000	1.7500	+6.707%	12,543,789	+130.286%
2025-05-23	1.5900	1.6500	1.570000	1.6400	+1.235%	6,199,928	+145.732%
2025-05-22	1.6550	1.6900	1.550000	1.6200	+0.621%	8,659,943	+148.765%
2025-05-21	1.7100	1.7200	1.590000	1.6100	-4.734%	5,956,765	+150.311%
2025-05-20	1.7200	1.7240	1.680000	1.6900	-1.744%	3,520,952	+138.462%
2025-05-19	1.7600	1.7600	1.670000	1.7200	-3.371%	5,541,460	+134.302%
2025-05-16	1.8200	1.8500	1.750100	1.7800	-2.198%	4,155,465	+126.404%
2025-05-15	1.8400	1.8500	1.785000	1.8200	-3.191%	3,177,947	+121.429%
2025-05-14	1.8200	1.9100	1.810000	1.8800	+1.622%	3,499,696	+114.362%
2025-05-13	1.9400	1.9400	1.840000	1.8500	-2.632%	5,496,108	+117.838%
2025-05-12	1.9500	2.0150	1.890000	1.9000	+2.703%	4,549,927	+112.105%
2025-05-09	1.8500	1.8600	1.790000	1.8500	+3.352%	4,096,841	+117.838%
2025-05-08	1.7200	1.8454	1.700000	1.7900	+7.186%	5,279,845	+125.140%
2025-05-07	1.7200	1.7300	1.640000	1.6700	-2.339%	3,443,827	+141.317%
2025-05-06	1.6500	1.7900	1.648000	1.7100	+4.908%	6,074,676	+135.673%
2025-05-05	1.6700	1.6950	1.620000	1.6300	-5.233%	4,523,606	+147.239%
2025-05-02	1.8000	1.8360	1.700000	1.7200	-2.825%	4,663,244	+134.302%
2025-05-01	1.7000	1.8484	1.690000	1.7700	+4.118%	12,891,268	+127.684%
2025-04-30	1.7900	1.8100	1.680000	1.7000	-6.077%	5,720,969	+137.059%
2025-04-29	1.8000	1.8500	1.780000	1.8100	-1.630%	3,913,285	+122.652%
2025-04-28	1.9400	2.0000	1.840000	1.8400	-4.663%	3,417,233	+119.022%
2025-04-25	1.8000	1.9550	1.750600	1.9300	+6.630%	5,323,573	+108.808%
2025-04-24	1.8100	1.8450	1.760000	1.8100	0.000%	3,895,654	+122.652%
2025-04-23	1.8600	1.9050	1.790000	1.8100	+0.556%	5,148,051	+122.652%
2025-04-22	1.8700	1.8700	1.760000	1.8000	0.000%	5,336,924	+123.889%
2025-04-21	1.9300	1.9400	1.770000	1.8000	-7.692%	4,245,346	+123.889%
2025-04-17	1.9100	2.0100	1.890000	1.9500	+4.278%	5,759,754	+106.667%
2025-04-16	1.8800	1.9600	1.860000	1.8700	-0.532%	5,031,140	+115.508%
2025-04-15	1.9300	1.9700	1.880000	1.8800	-2.591%	2,517,060	+114.362%
2025-04-14	2.0500	2.0800	1.890000	1.9300	-3.980%	3,981,157	+108.808%
2025-04-11	1.9700	2.0300	1.920000	2.0100	+2.551%	6,155,824	+100.498%
2025-04-10	1.9900	2.0600	1.890000	1.9600	-10.909%	9,602,588	+105.612%
2025-04-09	1.7900	2.2200	1.730000	2.2000	+19.565%	15,399,579	+83.182%
2025-04-08	1.9700	2.0950	1.810000	1.8400	+0.546%	15,468,137	+119.022%
2025-04-07	1.6600	1.9200	1.620000	1.8300	+7.018%	8,376,029	+120.219%
2025-04-04	1.7900	1.7900	1.650000	1.7100	-11.856%	9,790,646	+135.673%
2025-04-03	2.1300	2.1609	1.940000	1.9400	-15.284%	7,531,026	+107.732%
2025-04-02	2.2500	2.2900	2.200000	2.2900	0.000%	2,555,782	+75.983%
2025-04-01	2.1900	2.3300	2.170000	2.2900	+4.566%	3,451,378	+75.983%
2025-03-31	2.2000	2.2200	2.140000	2.1900	-2.232%	3,292,777	+84.018%
2025-03-28	2.3600	2.3700	2.215000	2.2400	-5.882%	2,594,425	+79.911%
2025-03-27	2.3700	2.4200	2.310000	2.3800	0.000%	2,966,517	+69.328%
2025-03-26	2.3700	2.4200	2.350000	2.3800	+1.277%	2,998,548	+69.328%
2025-03-25	2.3900	2.4300	2.290000	2.3500	-1.674%	2,999,211	+71.489%
2025-03-24	2.3600	2.4000	2.325000	2.3900	+2.575%	2,102,317	+68.619%
2025-03-21	2.3500	2.3800	2.304900	2.3300	-3.719%	4,722,864	+72.961%
2025-03-20	2.4200	2.4500	2.345000	2.4200	0.000%	2,616,386	+66.529%
2025-03-19	2.3400	2.5300	2.338800	2.4200	+4.310%	6,227,044	+66.529%
2025-03-18	2.3500	2.3600	2.255000	2.3200	+1.754%	4,773,538	+73.707%
2025-03-17	2.2500	2.3300	2.225000	2.2800	+1.333%	4,211,849	+76.754%
2025-03-14	2.1700	2.2550	2.100000	2.2500	+5.634%	5,669,787	+79.111%
2025-03-13	2.1900	2.2400	2.075000	2.1300	-3.182%	6,112,206	+89.202%
2025-03-12	2.3600	2.3600	2.180000	2.2000	-5.983%	5,883,130	+83.182%
2025-03-11	2.2900	2.3700	2.170000	2.3400	+2.183%	6,835,862	+72.222%
2025-03-10	2.3700	2.4000	2.220000	2.2900	-4.979%	4,739,908	+75.983%
2025-03-07	2.3200	2.4350	2.320000	2.4100	+6.167%	6,175,852	+67.220%
2025-03-06	2.3200	2.3300	2.200000	2.2700	-2.155%	8,138,717	+77.533%
2025-03-05	2.3000	2.3800	2.270000	2.3200	-0.855%	7,013,461	+73.707%
2025-03-04	2.3000	2.3900	2.180000	2.3400	+0.862%	9,991,904	+72.222%
2025-03-03	2.5500	2.5800	2.300000	2.3200	-8.661%	8,171,832	+73.707%
2025-02-28	2.6100	2.6100	2.510000	2.5400	-3.422%	6,056,101	+58.661%
2025-02-27	2.6850	2.7500	2.620000	2.6300	-1.498%	5,145,465	+53.232%
2025-02-26	2.7850	2.7850	2.640000	2.6700	-3.610%	6,947,752	+50.936%
2025-02-25	2.9000	2.9700	2.760000	2.7700	-4.483%	4,732,264	+45.487%
2025-02-24	2.9600	2.9600	2.840000	2.9000	-1.361%	5,910,146	+38.966%
2025-02-21	3.0900	3.1900	2.940000	2.9400	-3.607%	5,249,994	+37.075%
2025-02-20	3.2000	3.2300	2.900000	3.0500	+2.349%	9,231,312	+32.131%
2025-02-19	3.0500	3.0500	2.915000	2.9800	-2.614%	9,249,045	+35.235%
2025-02-18	3.1900	3.1900	3.025000	3.0600	-2.236%	14,287,503	+31.699%
2025-02-14	3.2900	3.2950	3.101000	3.1300	-4.281%	5,814,718	+28.754%
2025-02-13	3.2000	3.3000	3.160000	3.2700	+2.508%	6,949,496	+23.242%
2025-02-12	3.2100	3.3050	3.175300	3.1900	-2.147%	4,095,991	+26.332%
2025-02-11	3.2200	3.3000	3.180000	3.2600	+0.617%	3,546,796	+23.620%
2025-02-10	3.3200	3.3390	3.210000	3.2400	-0.308%	4,651,641	+24.383%

.dark-mode .dtYNZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtYNZ4{ color: #333333; background-color: white; border: 2px solid #333333; }BORRBorr Drilling Limitedstock NYSE

BORR
Borr Drilling Limited
stock NYSE