Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
26,569.23 -584.60 (-2.15%) Hang Seng
17,933.27 -214.63 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,804.14 -147.85 (-0.78%) CMC Crypto 200
431.50 -13.03 (-2.93%)
Borr Drilling Limited (BORR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 3.5000 | 3.5000 | 3.2890 | 3.3500 | 3.3500 | 2,128,300 |
| 22 Sept 2022 | 3.8400 | 3.9300 | 3.6550 | 3.7500 | 3.7500 | 1,200,500 |
| 21 Sept 2022 | 3.9800 | 4.0000 | 3.7310 | 3.8000 | 3.8000 | 1,721,300 |
| 20 Sept 2022 | 3.9600 | 3.9800 | 3.7810 | 3.8800 | 3.8800 | 1,583,500 |
| 19 Sept 2022 | 3.6400 | 4.0200 | 3.6400 | 4.0000 | 4.0000 | 1,470,600 |
| 16 Sept 2022 | 4.1100 | 4.1100 | 3.8550 | 3.9100 | 3.9100 | 8,240,600 |
| 15 Sept 2022 | 4.2200 | 4.2900 | 4.0050 | 4.2200 | 4.2200 | 1,565,400 |
| 14 Sept 2022 | 4.5000 | 4.6270 | 4.2600 | 4.3800 | 4.3800 | 2,693,800 |
| 13 Sept 2022 | 4.3200 | 4.4000 | 4.1450 | 4.2400 | 4.2400 | 1,316,500 |
| 12 Sept 2022 | 4.4200 | 4.5090 | 4.2900 | 4.4000 | 4.4000 | 1,564,100 |
| 09 Sept 2022 | 3.9900 | 4.2300 | 3.9300 | 4.1800 | 4.1800 | 1,601,500 |
| 08 Sept 2022 | 3.7800 | 3.8000 | 3.6400 | 3.7300 | 3.7300 | 1,652,400 |
| 07 Sept 2022 | 3.8500 | 3.8800 | 3.7200 | 3.8600 | 3.8600 | 2,020,300 |
| 06 Sept 2022 | 4.1400 | 4.2200 | 3.9000 | 4.0200 | 4.0200 | 2,645,900 |
| 02 Sept 2022 | 4.2400 | 4.5000 | 4.2000 | 4.4600 | 4.4600 | 2,894,800 |
| 01 Sept 2022 | 3.9300 | 4.0300 | 3.8300 | 3.9600 | 3.9600 | 1,721,900 |
| 31 Aug 2022 | 3.8300 | 4.0500 | 3.8300 | 4.0100 | 4.0100 | 1,459,600 |
| 30 Aug 2022 | 4.0500 | 4.1400 | 3.8700 | 4.0400 | 4.0400 | 1,970,800 |
| 29 Aug 2022 | 4.0100 | 4.4400 | 3.8800 | 4.3200 | 4.3200 | 2,173,900 |
| 26 Aug 2022 | 4.0500 | 4.0900 | 3.8500 | 4.0100 | 4.0100 | 1,336,200 |
| 25 Aug 2022 | 4.0800 | 4.3900 | 4.0800 | 4.3400 | 4.3400 | 1,595,800 |
| 24 Aug 2022 | 4.0400 | 4.1050 | 3.9300 | 4.0900 | 4.0900 | 965,700 |
| 23 Aug 2022 | 3.9500 | 4.1280 | 3.9100 | 4.0600 | 4.0600 | 2,534,800 |
| 22 Aug 2022 | 3.7600 | 3.7700 | 3.5750 | 3.6400 | 3.6400 | 1,329,300 |
| 19 Aug 2022 | 3.8300 | 3.8600 | 3.6800 | 3.6800 | 3.6800 | 1,258,300 |
| 18 Aug 2022 | 3.7900 | 3.8800 | 3.7100 | 3.8800 | 3.8800 | 1,832,200 |
| 17 Aug 2022 | 3.6300 | 3.7000 | 3.5950 | 3.6500 | 3.6500 | 1,590,800 |
| 16 Aug 2022 | 3.7700 | 3.8100 | 3.5900 | 3.6600 | 3.6600 | 1,036,600 |
| 15 Aug 2022 | 3.7500 | 3.9450 | 3.6400 | 3.8200 | 3.8200 | 1,202,900 |
| 12 Aug 2022 | 4.0600 | 4.0640 | 3.8800 | 3.9700 | 3.9700 | 1,199,000 |
| 11 Aug 2022 | 4.1600 | 4.1650 | 3.7400 | 3.9600 | 3.9600 | 2,730,500 |
| 10 Aug 2022 | 3.7400 | 3.8900 | 3.7300 | 3.8900 | 3.8900 | 3,012,900 |
| 09 Aug 2022 | 3.7400 | 4.0900 | 3.6700 | 3.7700 | 3.7700 | 1,300,600 |
| 08 Aug 2022 | 4.0700 | 4.1900 | 4.0000 | 4.1100 | 4.1100 | 906,200 |
| 05 Aug 2022 | 3.6700 | 4.2500 | 3.6700 | 3.9700 | 3.9700 | 1,404,200 |
| 04 Aug 2022 | 3.9400 | 3.9950 | 3.7200 | 3.8200 | 3.8200 | 1,115,500 |
| 03 Aug 2022 | 4.0300 | 4.1200 | 3.8000 | 3.9100 | 3.9100 | 1,633,100 |
| 02 Aug 2022 | 3.7300 | 4.0450 | 3.6600 | 3.8500 | 3.8500 | 1,664,000 |
| 01 Aug 2022 | 3.6600 | 3.8200 | 3.5200 | 3.6400 | 3.6400 | 1,184,900 |
| 29 Jul 2022 | 3.5000 | 3.8600 | 3.4700 | 3.8400 | 3.8400 | 1,628,600 |
| 28 Jul 2022 | 3.4300 | 3.5050 | 3.1500 | 3.4100 | 3.4100 | 1,324,700 |
| 27 Jul 2022 | 3.2300 | 3.4500 | 3.1600 | 3.4100 | 3.4100 | 1,214,100 |
| 26 Jul 2022 | 3.2200 | 3.2700 | 3.0400 | 3.1600 | 3.1600 | 1,526,200 |
| 25 Jul 2022 | 2.7800 | 3.4800 | 2.7350 | 3.1300 | 3.1300 | 4,790,500 |
| 22 Jul 2022 | 2.7000 | 2.8000 | 2.5700 | 2.6000 | 2.6000 | 1,480,100 |
| 21 Jul 2022 | 2.6600 | 2.7000 | 2.5300 | 2.6700 | 2.6700 | 1,765,400 |
| 20 Jul 2022 | 2.8100 | 2.8700 | 2.7100 | 2.7800 | 2.7800 | 1,248,500 |
| 19 Jul 2022 | 2.9500 | 3.0200 | 2.8200 | 2.8200 | 2.8200 | 2,377,900 |
| 18 Jul 2022 | 2.9200 | 3.0700 | 2.8300 | 2.9500 | 2.9500 | 1,623,400 |
| 15 Jul 2022 | 2.7000 | 2.8300 | 2.5650 | 2.8100 | 2.8100 | 2,601,900 |
| 14 Jul 2022 | 2.7850 | 2.8700 | 2.4510 | 2.5000 | 2.5000 | 5,054,600 |
| 13 Jul 2022 | 3.5200 | 3.6300 | 3.2400 | 3.4000 | 3.4000 | 2,335,800 |
| 12 Jul 2022 | 3.5800 | 3.7700 | 3.5200 | 3.7500 | 3.7500 | 1,157,800 |
| 11 Jul 2022 | 3.7300 | 3.7600 | 3.5600 | 3.7200 | 3.7200 | 1,285,700 |
| 08 Jul 2022 | 3.8100 | 3.9200 | 3.6900 | 3.8000 | 3.8000 | 986,700 |
| 07 Jul 2022 | 3.7200 | 3.8200 | 3.6500 | 3.7400 | 3.7400 | 1,464,800 |
| 06 Jul 2022 | 3.8200 | 3.8900 | 3.5200 | 3.6300 | 3.6300 | 1,564,900 |
| 05 Jul 2022 | 4.1300 | 4.2250 | 3.8300 | 4.0600 | 4.0600 | 2,519,800 |
| 01 Jul 2022 | 3.9700 | 4.4700 | 3.7460 | 4.3600 | 4.3600 | 3,543,200 |
| 30 Jun 2022 | 4.8000 | 4.8600 | 4.3600 | 4.6100 | 4.6100 | 3,685,300 |
| 29 Jun 2022 | 5.9000 | 5.9700 | 5.3900 | 5.4300 | 5.4300 | 2,163,300 |
| 28 Jun 2022 | 6.0700 | 6.0700 | 5.7400 | 5.9900 | 5.9900 | 2,559,900 |
| 27 Jun 2022 | 5.6700 | 6.2700 | 5.4900 | 6.1700 | 6.1700 | 2,635,000 |
| 24 Jun 2022 | 5.4600 | 5.8070 | 5.1600 | 5.5500 | 5.5500 | 16,867,500 |
| 23 Jun 2022 | 5.5500 | 5.7700 | 5.3300 | 5.5100 | 5.5100 | 2,011,300 |
| 22 Jun 2022 | 5.4100 | 5.7300 | 5.3600 | 5.5500 | 5.5500 | 2,309,400 |
| 21 Jun 2022 | 5.7600 | 6.3800 | 5.7600 | 6.0900 | 6.0900 | 2,580,400 |
| 17 Jun 2022 | 5.5200 | 5.7900 | 5.3500 | 5.5400 | 5.5400 | 1,936,400 |
| 16 Jun 2022 | 5.5000 | 5.6100 | 5.2700 | 5.4300 | 5.4300 | 2,199,000 |
| 15 Jun 2022 | 5.6600 | 6.1100 | 5.6600 | 5.8500 | 5.8500 | 1,923,700 |
| 14 Jun 2022 | 6.2500 | 6.3300 | 5.8100 | 5.8600 | 5.8600 | 2,574,400 |
| 13 Jun 2022 | 6.1500 | 6.6600 | 5.9800 | 6.2900 | 6.2900 | 4,954,300 |
| 10 Jun 2022 | 6.1500 | 6.4200 | 5.8800 | 6.1100 | 6.1100 | 945,900 |
| 09 Jun 2022 | 6.3500 | 6.3900 | 6.0800 | 6.2300 | 6.2300 | 1,084,100 |
| 08 Jun 2022 | 6.3500 | 6.6300 | 6.2700 | 6.5100 | 6.5100 | 1,278,500 |
| 07 Jun 2022 | 6.1200 | 6.7400 | 6.0170 | 6.6500 | 6.6500 | 1,834,400 |
| 06 Jun 2022 | 6.4500 | 6.5400 | 5.8000 | 6.2900 | 6.2900 | 2,760,300 |
| 03 Jun 2022 | 6.5000 | 6.6490 | 6.1000 | 6.4500 | 6.4500 | 1,453,200 |
| 02 Jun 2022 | 6.7900 | 6.9600 | 6.3600 | 6.5600 | 6.5600 | 2,086,000 |
| 01 Jun 2022 | 6.0000 | 6.7100 | 5.9400 | 6.4800 | 6.4800 | 3,064,200 |
| 31 May 2022 | 5.6300 | 5.7700 | 5.3500 | 5.5700 | 5.5700 | 2,327,200 |
| 27 May 2022 | 5.2000 | 5.2050 | 5.0100 | 5.0300 | 5.0300 | 1,159,300 |
| 26 May 2022 | 4.9900 | 5.2900 | 4.9600 | 5.1300 | 5.1300 | 996,300 |
| 25 May 2022 | 4.8400 | 4.9800 | 4.8250 | 4.9100 | 4.9100 | 946,900 |
| 24 May 2022 | 4.8600 | 5.0600 | 4.6500 | 4.8600 | 4.8600 | 1,294,600 |
| 23 May 2022 | 5.0900 | 5.1000 | 4.8400 | 4.9100 | 4.9100 | 1,119,400 |
| 20 May 2022 | 5.1500 | 5.1900 | 4.8900 | 5.0600 | 5.0600 | 1,275,800 |
| 19 May 2022 | 5.0300 | 5.6900 | 4.9900 | 5.5500 | 5.5500 | 1,570,400 |
| 18 May 2022 | 5.1700 | 5.2390 | 4.7860 | 4.9100 | 4.9100 | 837,100 |
| 17 May 2022 | 5.5800 | 5.6350 | 4.9100 | 4.9800 | 4.9800 | 1,863,600 |
| 16 May 2022 | 5.0600 | 5.4470 | 5.0100 | 5.2800 | 5.2800 | 2,005,000 |
| 13 May 2022 | 4.7400 | 4.9150 | 4.6450 | 4.8900 | 4.8900 | 1,501,400 |
| 12 May 2022 | 4.3000 | 4.3300 | 4.0700 | 4.2200 | 4.2200 | 638,100 |
| 11 May 2022 | 4.3700 | 4.5590 | 4.2800 | 4.3800 | 4.3800 | 1,207,600 |
| 10 May 2022 | 4.1000 | 4.2200 | 3.8500 | 3.9600 | 3.9600 | 735,000 |
| 09 May 2022 | 4.3800 | 4.4500 | 3.9900 | 4.0500 | 4.0500 | 1,227,300 |
| 06 May 2022 | 4.7300 | 4.7660 | 4.4700 | 4.6000 | 4.6000 | 908,100 |
| 05 May 2022 | 4.6600 | 4.7400 | 4.2700 | 4.4600 | 4.4600 | 621,400 |
| 04 May 2022 | 4.5600 | 4.5880 | 4.2600 | 4.5000 | 4.5000 | 710,900 |
| 03 May 2022 | 4.0800 | 4.6300 | 4.0700 | 4.6200 | 4.6200 | 1,701,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
