Singapore markets close in 6 hours 8 minutes

Borr Drilling Limited (BORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2000-0.1000 (-4.35%)
At close: 04:00PM EST
2.2000 0.00 (0.00%)
After hours: 07:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20222.26002.29002.18002.20002.2000403,306
18 Jan 20222.24002.31002.23002.30002.3000807,100
14 Jan 20222.16002.23002.14002.20002.2000437,200
13 Jan 20222.26002.27002.13002.19002.1900368,800
12 Jan 20222.36002.40002.24002.28002.2800696,700
11 Jan 20222.23002.36002.22002.32002.3200391,100
10 Jan 20222.28002.41002.19002.23002.2300756,600
07 Jan 20222.30002.38002.26002.38002.3800486,000
06 Jan 20222.32002.43002.23002.35002.3500744,200
05 Jan 20222.35002.38002.18002.23002.2300648,600
04 Jan 20222.33002.38002.24002.31002.3100880,600
03 Jan 20222.12002.28002.09002.16002.1600832,200
31 Dec 20212.07002.10002.05002.06002.0600117,300
30 Dec 20212.19002.19002.07002.09002.0900231,200
29 Dec 20212.10002.17002.06502.10002.1000399,600
28 Dec 20212.19002.23002.11002.17002.1700502,400
27 Dec 20212.18002.30002.07202.29002.29001,013,600
23 Dec 20212.01002.04001.98001.99001.9900282,400
22 Dec 20211.96002.07001.92002.04002.0400339,500
21 Dec 20211.93002.01001.90002.01002.0100390,700
20 Dec 20211.87001.96001.78001.96001.9600481,300
17 Dec 20211.93002.10001.87002.01002.0100795,700
16 Dec 20211.77001.95001.77001.89001.8900782,500
15 Dec 20211.68001.73001.58001.67001.67001,005,200
14 Dec 20211.52001.67001.52001.53001.5300960,200
14 Dec 20211:2 Stock split
13 Dec 20211.62201.65801.57001.60001.6000528,350
10 Dec 20211.66601.69001.44601.55201.55201,239,400
09 Dec 20211.72001.73601.60001.62001.6200385,300
08 Dec 20211.73001.78001.61001.68001.6800578,500
07 Dec 20211.86001.92001.66001.74001.74001,609,700
06 Dec 20211.82001.88001.74001.85601.8560395,300
03 Dec 20211.94001.96001.76601.83401.8340922,100
02 Dec 20211.84401.92001.81001.87201.8720534,150
01 Dec 20211.97202.02001.76001.82001.82001,398,250
30 Nov 20211.96001.99401.82601.89601.8960673,550
29 Nov 20212.04002.08001.98002.02002.0200625,200
26 Nov 20211.97202.00001.90201.96001.9600650,350
24 Nov 20212.06002.16002.04002.12002.1200354,000
23 Nov 20212.10002.20002.06002.12002.1200923,700
22 Nov 20212.06002.24802.04002.22002.2200679,400
19 Nov 20212.10002.18002.08002.14002.1400536,300
18 Nov 20212.22002.24002.12002.18002.1800589,100
17 Nov 20212.40002.46002.22002.28002.28001,115,000
16 Nov 20212.52002.56002.44002.50002.5000537,800
15 Nov 20212.56002.62002.56002.60002.6000463,800
12 Nov 20212.54002.62002.54002.62002.6200540,850
11 Nov 20212.58002.64002.58002.64002.6400405,500
10 Nov 20212.68002.73402.50002.58002.5800984,050
09 Nov 20212.70002.74002.62002.70002.70001,362,750
08 Nov 20212.56002.66002.52002.64002.64001,414,600
05 Nov 20212.66002.68002.42002.48002.48007,129,750
04 Nov 20212.16002.22002.04002.10002.1000830,250
03 Nov 20212.06002.10002.04002.08002.0800266,450
02 Nov 20212.12002.14002.00002.02002.0200906,900
01 Nov 20212.10002.20002.06002.18002.1800460,400
29 Oct 20212.04002.08001.98002.02002.0200545,150
28 Oct 20212.02002.10001.89202.10002.10002,190,450
27 Oct 20212.22002.26002.00002.08002.08001,031,600
26 Oct 20212.22002.38002.14002.34002.34001,255,600
25 Oct 20212.30002.32002.18002.30002.3000743,700
22 Oct 20212.28002.38002.24002.30002.3000744,450
21 Oct 20212.46002.48002.26002.34002.3400942,350
20 Oct 20212.36002.52002.30002.46002.46001,132,050
19 Oct 20212.40002.48002.36002.44002.44001,015,350
18 Oct 20212.36002.48002.32002.40002.40001,512,500
15 Oct 20212.20002.34002.18002.34002.34001,275,050
14 Oct 20212.14002.18002.06202.12002.1200571,400
13 Oct 20212.08002.14002.02002.14002.1400621,100
12 Oct 20212.10002.16002.04002.16002.1600568,650
11 Oct 20212.16002.18002.10002.12002.1200883,950
08 Oct 20212.04002.12002.00002.06002.06001,037,150
07 Oct 20211.92802.00001.88201.99001.9900800,200
06 Oct 20211.96802.06001.89601.98401.98401,370,350
05 Oct 20212.02002.10001.92202.08002.08002,672,200
04 Oct 20211.97602.08001.93202.08002.08003,544,900
01 Oct 20211.67201.87001.67001.86001.86001,410,500
30 Sep 20211.68001.73801.62601.67601.6760685,800
29 Sep 20211.74801.76001.68001.72001.7200671,250
28 Sep 20211.72001.76001.70601.74001.7400871,200
27 Sep 20211.70001.79201.68001.72001.72001,877,500
24 Sep 20211.52001.61801.52001.58001.58001,040,500
23 Sep 20211.46001.50001.46001.47801.4780331,850
22 Sep 20211.39801.43601.37601.42401.4240368,200
21 Sep 20211.37001.37601.32201.34401.3440190,400
20 Sep 20211.32001.38001.32001.34001.3400382,100
17 Sep 20211.43401.44601.41001.41801.4180216,950
16 Sep 20211.45601.46401.40201.45601.4560216,850
15 Sep 20211.42001.47801.42001.45201.4520388,100
14 Sep 20211.45001.45001.38401.42001.4200302,050
13 Sep 20211.43001.52001.42801.44601.4460385,400
10 Sep 20211.44601.45601.42401.44201.4420279,700
09 Sep 20211.44001.45001.40601.44001.4400528,300
08 Sep 20211.53201.53201.40001.43801.4380776,350
07 Sep 20211.50001.58001.50001.53001.5300559,050
03 Sep 20211.64001.67001.60201.60201.6020395,450
02 Sep 20211.66001.74001.60001.64001.6400899,400
01 Sep 20211.56001.66001.56001.61801.6180942,400
31 Aug 20211.56001.61001.51401.60001.60001,314,300
30 Aug 20211.40001.42401.38401.41401.4140235,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...