Singapore markets closed

Borr Drilling Limited (BORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.9799-0.0801 (-7.56%)
At close: 1:00PM EST
0.9800 +0.00 (+0.01%)
After hours: 04:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.98601.00000.95100.98000.98001,300,700
24 Nov 20211.03001.08001.02001.06001.0600708,000
23 Nov 20211.05001.10001.03001.06001.06001,847,400
22 Nov 20211.03001.12401.02001.11001.11001,358,800
19 Nov 20211.05001.09001.04001.07001.07001,072,600
18 Nov 20211.11001.12001.06001.09001.09001,178,200
17 Nov 20211.20001.23001.11001.14001.14002,230,000
16 Nov 20211.26001.28001.22001.25001.25001,075,600
15 Nov 20211.28001.31001.28001.30001.3000927,600
12 Nov 20211.27001.31001.27001.31001.31001,081,700
11 Nov 20211.29001.32001.29001.32001.3200811,000
10 Nov 20211.34001.36701.25001.29001.29001,968,100
09 Nov 20211.35001.37001.31001.35001.35002,725,500
08 Nov 20211.28001.33001.26001.32001.32002,829,200
05 Nov 20211.33001.34001.21001.24001.240014,208,000
04 Nov 20211.08001.11001.02001.05001.05001,660,500
03 Nov 20211.03001.05001.02001.04001.0400532,900
02 Nov 20211.06001.07001.00001.01001.01001,813,800
01 Nov 20211.05001.10001.03001.09001.0900920,800
29 Oct 20211.02001.04000.99001.01001.01001,090,300
28 Oct 20211.01001.05000.94601.05001.05004,380,900
27 Oct 20211.11001.13001.00001.04001.04002,063,200
26 Oct 20211.11001.19001.07001.17001.17002,511,200
25 Oct 20211.15001.16001.09001.15001.15001,487,400
22 Oct 20211.14001.19001.12001.15001.15001,488,900
21 Oct 20211.23001.24001.13001.17001.17001,884,700
20 Oct 20211.18001.26001.15001.23001.23002,264,100
19 Oct 20211.20001.24001.18001.22001.22002,030,700
18 Oct 20211.18001.24001.16001.20001.20003,025,000
15 Oct 20211.10001.17001.09001.17001.17002,506,800
14 Oct 20211.07001.09001.03101.06001.06001,142,800
13 Oct 20211.04001.07001.01001.07001.07001,242,200
12 Oct 20211.05001.08001.02001.08001.08001,137,300
11 Oct 20211.08001.09001.05001.06001.06001,767,900
08 Oct 20211.02001.06001.00001.03001.03002,072,100
07 Oct 20210.96401.00000.94100.99500.99501,600,400
06 Oct 20210.98401.03000.94800.99200.99202,740,700
05 Oct 20211.01001.05000.96101.04001.04005,344,400
04 Oct 20210.98801.04000.96601.04001.04007,089,800
01 Oct 20210.83600.93500.83500.93000.93002,821,000
30 Sep 20210.84000.86900.81300.83800.83801,371,600
29 Sep 20210.87400.88000.84000.86000.86001,342,500
28 Sep 20210.86000.88000.85300.87000.87001,742,400
27 Sep 20210.85000.89600.84000.86000.86003,755,000
24 Sep 20210.76000.80900.76000.79000.79002,081,000
23 Sep 20210.73000.75000.73000.73900.7390663,700
22 Sep 20210.69900.71800.68800.71200.7120736,400
21 Sep 20210.68500.68800.66100.67200.6720380,800
20 Sep 20210.66000.69000.66000.67000.6700764,200
17 Sep 20210.71700.72300.70500.70900.7090433,900
16 Sep 20210.72800.73200.70100.72800.7280433,700
15 Sep 20210.71000.73900.71000.72600.7260776,200
14 Sep 20210.72500.72500.69200.71000.7100604,100
13 Sep 20210.71500.76000.71400.72300.7230770,800
10 Sep 20210.72300.72800.71200.72100.7210559,400
09 Sep 20210.72000.72500.70300.72000.72001,056,600
08 Sep 20210.76600.76600.70000.71900.71901,552,700
07 Sep 20210.75000.79000.75000.76500.76501,118,100
03 Sep 20210.82000.83500.80100.80100.8010790,900
02 Sep 20210.83000.87000.80000.82000.82001,798,800
01 Sep 20210.78000.83000.78000.80900.80901,884,800
31 Aug 20210.78000.80500.75700.80000.80002,628,600
30 Aug 20210.70000.71200.69200.70700.7070470,200
27 Aug 20210.67300.71000.67000.69800.6980610,700
26 Aug 20210.70000.70000.67600.68900.6890372,000
25 Aug 20210.67800.70500.65800.70500.7050649,400
24 Aug 20210.64100.67800.63200.67400.6740847,200
23 Aug 20210.60000.63000.59000.62800.6280963,800
20 Aug 20210.58700.59500.57000.57300.5730733,200
19 Aug 20210.58000.60400.56100.60000.60001,109,900
18 Aug 20210.62000.63000.60900.61500.6150868,300
17 Aug 20210.62000.64200.61800.62100.6210944,900
16 Aug 20210.65000.65000.61200.64000.64001,828,600
13 Aug 20210.67000.68000.65100.66900.6690748,700
12 Aug 20210.68900.68900.66000.67700.6770530,000
11 Aug 20210.69000.70800.68400.70000.7000733,600
10 Aug 20210.67000.69000.65300.68800.68801,511,300
09 Aug 20210.68000.69500.65000.66000.66002,054,500
06 Aug 20210.72500.73000.68000.70500.70501,242,500
05 Aug 20210.72900.74400.72300.73000.7300832,500
04 Aug 20210.76400.77000.73000.74300.74301,039,800
03 Aug 20210.75500.78000.74200.77100.7710796,900
02 Aug 20210.75100.77400.73600.75300.7530803,000
30 Jul 20210.76600.77000.73000.74000.7400992,300
29 Jul 20210.79000.79000.75200.77000.7700635,400
28 Jul 20210.74000.77500.74000.76700.7670381,900
27 Jul 20210.77000.77000.74000.75000.7500572,700
26 Jul 20210.76400.79900.76400.78800.7880830,600
23 Jul 20210.78500.80000.76500.80000.8000424,200
22 Jul 20210.80300.80300.77000.79200.7920434,900
21 Jul 20210.76600.79000.75600.78500.7850767,900
20 Jul 20210.72000.75500.71400.74200.7420851,900
19 Jul 20210.76000.77000.71100.74000.74002,859,200
16 Jul 20210.82700.83900.78500.79200.79201,372,900
15 Jul 20210.81100.82600.78000.79700.79701,325,200
14 Jul 20210.85700.88400.82000.82400.82401,933,800
13 Jul 20210.84000.84900.81100.84200.84201,265,300
12 Jul 20210.82500.85100.81500.83500.83501,090,300
09 Jul 20210.81400.84500.80200.83600.83602,630,500
08 Jul 20210.76800.81300.76600.77200.77202,343,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...