Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
1.900
+0.050 (2.70%)
At close: May 12, 2025, 4:00 PM
1.881
-0.019 (-0.98%)
After-hours: May 12, 2025, 7:59 PM EDT
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.95 | 2.02 | 1.89 | 1.90 | 1.90 | 2.70% | 4,549,927 |
| May 9, 2025 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | 3.35% | 4,096,841 |
| May 8, 2025 | 1.72 | 1.85 | 1.70 | 1.79 | 1.79 | 7.19% | 5,279,845 |
| May 7, 2025 | 1.72 | 1.73 | 1.64 | 1.67 | 1.67 | -2.34% | 3,443,827 |
| May 6, 2025 | 1.65 | 1.79 | 1.65 | 1.71 | 1.71 | 4.91% | 6,074,676 |
| May 5, 2025 | 1.67 | 1.70 | 1.62 | 1.63 | 1.63 | -5.23% | 4,523,606 |
| May 2, 2025 | 1.80 | 1.84 | 1.70 | 1.72 | 1.72 | -2.82% | 4,663,244 |
| May 1, 2025 | 1.70 | 1.85 | 1.69 | 1.77 | 1.77 | 4.12% | 12,891,268 |
| Apr 30, 2025 | 1.79 | 1.81 | 1.68 | 1.70 | 1.70 | -6.08% | 5,720,969 |
| Apr 29, 2025 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | -1.63% | 3,913,285 |
| Apr 28, 2025 | 1.94 | 2.00 | 1.84 | 1.84 | 1.84 | -4.66% | 3,417,233 |
| Apr 25, 2025 | 1.80 | 1.96 | 1.75 | 1.93 | 1.93 | 6.63% | 5,323,573 |
| Apr 24, 2025 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | - | 3,895,654 |
| Apr 23, 2025 | 1.86 | 1.91 | 1.79 | 1.81 | 1.81 | 0.56% | 5,148,051 |
| Apr 22, 2025 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | - | 5,336,924 |
| Apr 21, 2025 | 1.93 | 1.94 | 1.77 | 1.80 | 1.80 | -7.69% | 4,245,346 |
| Apr 17, 2025 | 1.91 | 2.01 | 1.89 | 1.95 | 1.95 | 4.28% | 5,759,754 |
| Apr 16, 2025 | 1.88 | 1.96 | 1.86 | 1.87 | 1.87 | -0.53% | 5,031,140 |
| Apr 15, 2025 | 1.93 | 1.97 | 1.88 | 1.88 | 1.88 | -2.59% | 2,517,060 |
| Apr 14, 2025 | 2.05 | 2.08 | 1.89 | 1.93 | 1.93 | -3.98% | 3,981,157 |
| Apr 11, 2025 | 1.97 | 2.03 | 1.92 | 2.01 | 2.01 | 2.55% | 6,155,824 |
| Apr 10, 2025 | 1.99 | 2.06 | 1.89 | 1.96 | 1.96 | -10.91% | 9,602,588 |
| Apr 9, 2025 | 1.79 | 2.22 | 1.73 | 2.20 | 2.20 | 19.57% | 15,399,579 |
| Apr 8, 2025 | 1.97 | 2.10 | 1.81 | 1.84 | 1.84 | 0.55% | 15,468,137 |
| Apr 7, 2025 | 1.66 | 1.92 | 1.62 | 1.83 | 1.83 | 7.02% | 8,376,029 |
| Apr 4, 2025 | 1.79 | 1.79 | 1.65 | 1.71 | 1.71 | -11.86% | 9,790,646 |
| Apr 3, 2025 | 2.13 | 2.16 | 1.94 | 1.94 | 1.94 | -15.28% | 7,531,026 |
| Apr 2, 2025 | 2.25 | 2.29 | 2.20 | 2.29 | 2.29 | - | 2,555,782 |
| Apr 1, 2025 | 2.19 | 2.33 | 2.17 | 2.29 | 2.29 | 4.57% | 3,451,378 |
| Mar 31, 2025 | 2.20 | 2.22 | 2.14 | 2.19 | 2.19 | -2.23% | 3,292,777 |
| Mar 28, 2025 | 2.36 | 2.37 | 2.22 | 2.24 | 2.24 | -5.88% | 2,594,425 |
| Mar 27, 2025 | 2.37 | 2.42 | 2.31 | 2.38 | 2.38 | - | 2,966,517 |
| Mar 26, 2025 | 2.37 | 2.42 | 2.35 | 2.38 | 2.38 | 1.28% | 3,006,914 |
| Mar 25, 2025 | 2.39 | 2.43 | 2.29 | 2.35 | 2.35 | -1.67% | 3,011,295 |
| Mar 24, 2025 | 2.36 | 2.40 | 2.33 | 2.39 | 2.39 | 2.58% | 2,105,000 |
| Mar 21, 2025 | 2.35 | 2.38 | 2.31 | 2.33 | 2.33 | -3.72% | 4,773,116 |
| Mar 20, 2025 | 2.42 | 2.45 | 2.35 | 2.42 | 2.42 | - | 2,623,111 |
| Mar 19, 2025 | 2.34 | 2.53 | 2.34 | 2.42 | 2.42 | 4.31% | 6,236,359 |
| Mar 18, 2025 | 2.35 | 2.36 | 2.26 | 2.32 | 2.32 | 1.75% | 4,799,035 |
| Mar 17, 2025 | 2.25 | 2.33 | 2.23 | 2.28 | 2.28 | 1.33% | 4,228,185 |
| Mar 14, 2025 | 2.17 | 2.26 | 2.10 | 2.25 | 2.25 | 5.63% | 5,681,340 |
| Mar 13, 2025 | 2.19 | 2.24 | 2.08 | 2.13 | 2.13 | -3.18% | 6,117,056 |
| Mar 12, 2025 | 2.36 | 2.36 | 2.18 | 2.20 | 2.20 | -5.98% | 5,894,273 |
| Mar 11, 2025 | 2.29 | 2.37 | 2.17 | 2.34 | 2.34 | 2.18% | 6,853,295 |
| Mar 10, 2025 | 2.37 | 2.40 | 2.22 | 2.29 | 2.29 | -4.98% | 4,756,768 |
| Mar 7, 2025 | 2.32 | 2.44 | 2.32 | 2.41 | 2.41 | 6.17% | 6,181,951 |
| Mar 6, 2025 | 2.32 | 2.33 | 2.20 | 2.27 | 2.27 | -2.16% | 8,149,779 |
| Mar 5, 2025 | 2.30 | 2.38 | 2.27 | 2.32 | 2.32 | -0.85% | 7,024,726 |
| Mar 4, 2025 | 2.30 | 2.39 | 2.18 | 2.34 | 2.34 | 0.86% | 10,000,567 |
| Mar 3, 2025 | 2.55 | 2.58 | 2.30 | 2.32 | 2.32 | -8.66% | 8,817,197 |