Singapore markets close in 3 hours 30 minutes

Borr Drilling Limited (BORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.55+0.64 (+13.03%)
At close: 04:00PM EDT
5.48 -0.07 (-1.26%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20225.035.694.995.555.551,569,400
18 May 20225.175.244.794.914.91837,100
17 May 20225.585.644.914.984.981,863,600
16 May 20225.065.455.015.285.282,005,000
13 May 20224.744.914.644.894.891,497,200
12 May 20224.304.334.074.224.22638,100
11 May 20224.374.564.284.384.381,207,600
10 May 20224.104.223.853.963.96735,000
09 May 20224.384.453.994.054.051,227,300
06 May 20224.734.774.474.604.60907,100
05 May 20224.664.744.274.464.46621,400
04 May 20224.564.594.264.504.50710,900
03 May 20224.084.634.074.624.621,701,600
02 May 20223.823.893.693.833.83399,700
29 Apr 20224.154.233.763.873.87981,800
28 Apr 20223.894.083.774.004.00805,100
27 Apr 20223.743.883.673.693.69562,000
26 Apr 20223.723.913.623.773.77472,000
25 Apr 20223.703.763.413.683.681,389,600
22 Apr 20224.104.283.883.903.901,019,800
21 Apr 20224.394.454.014.094.09929,400
20 Apr 20224.274.454.164.354.35678,000
19 Apr 20224.314.434.084.334.331,559,600
18 Apr 20224.705.074.574.674.671,707,800
14 Apr 20224.564.834.474.704.701,425,500
13 Apr 20224.514.754.304.524.521,751,700
12 Apr 20224.054.494.034.424.421,769,900
11 Apr 20223.994.223.914.094.091,277,700
08 Apr 20223.924.493.884.384.381,466,000
07 Apr 20224.054.143.833.883.88940,000
06 Apr 20224.124.294.004.114.11914,500
05 Apr 20224.404.464.014.064.061,216,300
04 Apr 20224.134.864.104.594.593,380,900
01 Apr 20223.744.183.684.054.054,326,000
31 Mar 20223.343.443.333.353.35492,500
30 Mar 20223.403.503.263.353.35807,500
29 Mar 20223.193.363.163.313.31341,200
28 Mar 20223.353.373.193.253.25689,800
25 Mar 20223.343.463.333.453.451,086,300
24 Mar 20223.473.503.273.373.37758,200
23 Mar 20223.333.453.283.343.34716,100
22 Mar 20223.403.443.263.303.30511,400
21 Mar 20223.293.483.293.423.42980,300
18 Mar 20223.093.213.063.203.20511,800
17 Mar 20223.003.223.003.103.10935,300
16 Mar 20222.933.022.872.962.96478,000
15 Mar 20222.743.092.632.992.991,097,200
14 Mar 20223.053.092.822.832.831,128,500
11 Mar 20223.143.483.093.233.231,315,700
10 Mar 20223.383.473.203.303.302,361,800
09 Mar 20223.413.503.023.223.222,765,700
08 Mar 20223.853.882.803.223.226,701,900
07 Mar 20223.184.073.153.913.918,142,200
04 Mar 20222.723.322.683.133.135,816,500
03 Mar 20222.622.752.562.602.601,918,800
02 Mar 20222.562.742.372.652.655,939,700
01 Mar 20222.142.182.092.132.13462,000
28 Feb 20222.152.192.052.102.10297,200
25 Feb 20222.052.102.052.072.07216,500
24 Feb 20221.902.011.842.002.00738,300
23 Feb 20222.042.101.992.002.00499,500
22 Feb 20222.032.142.012.112.11394,200
18 Feb 20222.012.151.962.112.11740,900
17 Feb 20222.152.182.092.152.15562,000
16 Feb 20222.122.282.122.202.201,004,100
15 Feb 20222.202.372.152.312.31731,600
14 Feb 20222.302.332.262.322.32434,300
11 Feb 20222.372.442.332.362.36297,300
10 Feb 20222.322.412.302.372.37511,700
09 Feb 20222.332.392.282.392.39240,500
08 Feb 20222.312.322.262.322.32293,200
07 Feb 20222.272.342.242.282.28220,100
04 Feb 20222.222.332.192.282.28783,300
03 Feb 20222.162.192.112.172.17196,900
02 Feb 20222.242.252.152.232.23300,100
01 Feb 20222.052.262.052.242.24557,100
31 Jan 20222.032.072.022.062.06209,300
28 Jan 20222.032.111.992.092.09491,800
27 Jan 20222.142.172.012.052.05666,500
26 Jan 20222.152.212.032.102.10638,900
25 Jan 20221.902.071.862.022.02555,800
24 Jan 20221.921.931.751.871.871,273,200
21 Jan 20222.112.131.992.082.08667,400
20 Jan 20222.242.322.172.222.22373,200
19 Jan 20222.262.292.182.202.20403,300
18 Jan 20222.242.312.232.302.30807,100
14 Jan 20222.162.232.142.202.20437,200
13 Jan 20222.262.272.132.192.19368,800
12 Jan 20222.362.402.242.282.28696,700
11 Jan 20222.232.362.222.322.32391,100
10 Jan 20222.282.412.192.232.23756,600
07 Jan 20222.302.382.262.382.38486,000
06 Jan 20222.322.432.232.352.35744,200
05 Jan 20222.352.382.182.232.23648,600
04 Jan 20222.332.382.242.312.31880,600
03 Jan 20222.122.282.092.162.16832,200
31 Dec 20212.072.102.052.062.06117,300
30 Dec 20212.192.192.072.092.09231,200
29 Dec 20212.102.172.072.102.10399,600
28 Dec 20212.192.232.112.172.17502,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...