Singapore markets close in 7 hours 50 minutes

Borr Drilling Limited (BORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3500-0.4000 (-10.67%)
At close: 04:00PM EDT
3.3800 +0.03 (+0.90%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20223.50003.50003.28903.35003.35002,128,300
22 Sept 20223.84003.93003.65503.75003.75001,200,500
21 Sept 20223.98004.00003.73103.80003.80001,721,300
20 Sept 20223.96003.98003.78103.88003.88001,583,500
19 Sept 20223.64004.02003.64004.00004.00001,470,600
16 Sept 20224.11004.11003.85503.91003.91008,240,600
15 Sept 20224.22004.29004.00504.22004.22001,565,400
14 Sept 20224.50004.62704.26004.38004.38002,693,800
13 Sept 20224.32004.40004.14504.24004.24001,316,500
12 Sept 20224.42004.50904.29004.40004.40001,564,100
09 Sept 20223.99004.23003.93004.18004.18001,601,500
08 Sept 20223.78003.80003.64003.73003.73001,652,400
07 Sept 20223.85003.88003.72003.86003.86002,020,300
06 Sept 20224.14004.22003.90004.02004.02002,645,900
02 Sept 20224.24004.50004.20004.46004.46002,894,800
01 Sept 20223.93004.03003.83003.96003.96001,721,900
31 Aug 20223.83004.05003.83004.01004.01001,459,600
30 Aug 20224.05004.14003.87004.04004.04001,970,800
29 Aug 20224.01004.44003.88004.32004.32002,173,900
26 Aug 20224.05004.09003.85004.01004.01001,336,200
25 Aug 20224.08004.39004.08004.34004.34001,595,800
24 Aug 20224.04004.10503.93004.09004.0900965,700
23 Aug 20223.95004.12803.91004.06004.06002,534,800
22 Aug 20223.76003.77003.57503.64003.64001,329,300
19 Aug 20223.83003.86003.68003.68003.68001,258,300
18 Aug 20223.79003.88003.71003.88003.88001,832,200
17 Aug 20223.63003.70003.59503.65003.65001,590,800
16 Aug 20223.77003.81003.59003.66003.66001,036,600
15 Aug 20223.75003.94503.64003.82003.82001,202,900
12 Aug 20224.06004.06403.88003.97003.97001,199,000
11 Aug 20224.16004.16503.74003.96003.96002,730,500
10 Aug 20223.74003.89003.73003.89003.89003,012,900
09 Aug 20223.74004.09003.67003.77003.77001,300,600
08 Aug 20224.07004.19004.00004.11004.1100906,200
05 Aug 20223.67004.25003.67003.97003.97001,404,200
04 Aug 20223.94003.99503.72003.82003.82001,115,500
03 Aug 20224.03004.12003.80003.91003.91001,633,100
02 Aug 20223.73004.04503.66003.85003.85001,664,000
01 Aug 20223.66003.82003.52003.64003.64001,184,900
29 Jul 20223.50003.86003.47003.84003.84001,628,600
28 Jul 20223.43003.50503.15003.41003.41001,324,700
27 Jul 20223.23003.45003.16003.41003.41001,214,100
26 Jul 20223.22003.27003.04003.16003.16001,526,200
25 Jul 20222.78003.48002.73503.13003.13004,790,500
22 Jul 20222.70002.80002.57002.60002.60001,480,100
21 Jul 20222.66002.70002.53002.67002.67001,765,400
20 Jul 20222.81002.87002.71002.78002.78001,248,500
19 Jul 20222.95003.02002.82002.82002.82002,377,900
18 Jul 20222.92003.07002.83002.95002.95001,623,400
15 Jul 20222.70002.83002.56502.81002.81002,601,900
14 Jul 20222.78502.87002.45102.50002.50005,054,600
13 Jul 20223.52003.63003.24003.40003.40002,335,800
12 Jul 20223.58003.77003.52003.75003.75001,157,800
11 Jul 20223.73003.76003.56003.72003.72001,285,700
08 Jul 20223.81003.92003.69003.80003.8000986,700
07 Jul 20223.72003.82003.65003.74003.74001,464,800
06 Jul 20223.82003.89003.52003.63003.63001,564,900
05 Jul 20224.13004.22503.83004.06004.06002,519,800
01 Jul 20223.97004.47003.74604.36004.36003,543,200
30 Jun 20224.80004.86004.36004.61004.61003,685,300
29 Jun 20225.90005.97005.39005.43005.43002,163,300
28 Jun 20226.07006.07005.74005.99005.99002,559,900
27 Jun 20225.67006.27005.49006.17006.17002,635,000
24 Jun 20225.46005.80705.16005.55005.550016,867,500
23 Jun 20225.55005.77005.33005.51005.51002,011,300
22 Jun 20225.41005.73005.36005.55005.55002,309,400
21 Jun 20225.76006.38005.76006.09006.09002,580,400
17 Jun 20225.52005.79005.35005.54005.54001,936,400
16 Jun 20225.50005.61005.27005.43005.43002,199,000
15 Jun 20225.66006.11005.66005.85005.85001,923,700
14 Jun 20226.25006.33005.81005.86005.86002,574,400
13 Jun 20226.15006.66005.98006.29006.29004,954,300
10 Jun 20226.15006.42005.88006.11006.1100945,900
09 Jun 20226.35006.39006.08006.23006.23001,084,100
08 Jun 20226.35006.63006.27006.51006.51001,278,500
07 Jun 20226.12006.74006.01706.65006.65001,834,400
06 Jun 20226.45006.54005.80006.29006.29002,760,300
03 Jun 20226.50006.64906.10006.45006.45001,453,200
02 Jun 20226.79006.96006.36006.56006.56002,086,000
01 Jun 20226.00006.71005.94006.48006.48003,064,200
31 May 20225.63005.77005.35005.57005.57002,327,200
27 May 20225.20005.20505.01005.03005.03001,159,300
26 May 20224.99005.29004.96005.13005.1300996,300
25 May 20224.84004.98004.82504.91004.9100946,900
24 May 20224.86005.06004.65004.86004.86001,294,600
23 May 20225.09005.10004.84004.91004.91001,119,400
20 May 20225.15005.19004.89005.06005.06001,275,800
19 May 20225.03005.69004.99005.55005.55001,570,400
18 May 20225.17005.23904.78604.91004.9100837,100
17 May 20225.58005.63504.91004.98004.98001,863,600
16 May 20225.06005.44705.01005.28005.28002,005,000
13 May 20224.74004.91504.64504.89004.89001,501,400
12 May 20224.30004.33004.07004.22004.2200638,100
11 May 20224.37004.55904.28004.38004.38001,207,600
10 May 20224.10004.22003.85003.96003.9600735,000
09 May 20224.38004.45003.99004.05004.05001,227,300
06 May 20224.73004.76604.47004.60004.6000908,100
05 May 20224.66004.74004.27004.46004.4600621,400
04 May 20224.56004.58804.26004.50004.5000710,900
03 May 20224.08004.63004.07004.62004.62001,701,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...