Yahoo

Mail

Singapore markets close in 3 hours 30 minutes

Straits Times Index
3,230.99
+40.28(+1.26%)
Nikkei
26,736.19
+333.35(+1.26%)
Hang Seng
20,548.09
+427.41(+2.12%)
FTSE 100
7,302.74
-135.35(-1.82%)
BTC-USD
30,083.57
+1,001.70(+3.44%)
CMC Crypto 200
670.56
+18.33(+2.81%)

COMPANIES

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	5.03	5.69	4.99	5.55	5.55	1,569,400
18 May 2022	5.17	5.24	4.79	4.91	4.91	837,100
17 May 2022	5.58	5.64	4.91	4.98	4.98	1,863,600
16 May 2022	5.06	5.45	5.01	5.28	5.28	2,005,000
13 May 2022	4.74	4.91	4.64	4.89	4.89	1,497,200
12 May 2022	4.30	4.33	4.07	4.22	4.22	638,100
11 May 2022	4.37	4.56	4.28	4.38	4.38	1,207,600
10 May 2022	4.10	4.22	3.85	3.96	3.96	735,000
09 May 2022	4.38	4.45	3.99	4.05	4.05	1,227,300
06 May 2022	4.73	4.77	4.47	4.60	4.60	907,100
05 May 2022	4.66	4.74	4.27	4.46	4.46	621,400
04 May 2022	4.56	4.59	4.26	4.50	4.50	710,900
03 May 2022	4.08	4.63	4.07	4.62	4.62	1,701,600
02 May 2022	3.82	3.89	3.69	3.83	3.83	399,700
29 Apr 2022	4.15	4.23	3.76	3.87	3.87	981,800
28 Apr 2022	3.89	4.08	3.77	4.00	4.00	805,100
27 Apr 2022	3.74	3.88	3.67	3.69	3.69	562,000
26 Apr 2022	3.72	3.91	3.62	3.77	3.77	472,000
25 Apr 2022	3.70	3.76	3.41	3.68	3.68	1,389,600
22 Apr 2022	4.10	4.28	3.88	3.90	3.90	1,019,800
21 Apr 2022	4.39	4.45	4.01	4.09	4.09	929,400
20 Apr 2022	4.27	4.45	4.16	4.35	4.35	678,000
19 Apr 2022	4.31	4.43	4.08	4.33	4.33	1,559,600
18 Apr 2022	4.70	5.07	4.57	4.67	4.67	1,707,800
14 Apr 2022	4.56	4.83	4.47	4.70	4.70	1,425,500
13 Apr 2022	4.51	4.75	4.30	4.52	4.52	1,751,700
12 Apr 2022	4.05	4.49	4.03	4.42	4.42	1,769,900
11 Apr 2022	3.99	4.22	3.91	4.09	4.09	1,277,700
08 Apr 2022	3.92	4.49	3.88	4.38	4.38	1,466,000
07 Apr 2022	4.05	4.14	3.83	3.88	3.88	940,000
06 Apr 2022	4.12	4.29	4.00	4.11	4.11	914,500
05 Apr 2022	4.40	4.46	4.01	4.06	4.06	1,216,300
04 Apr 2022	4.13	4.86	4.10	4.59	4.59	3,380,900
01 Apr 2022	3.74	4.18	3.68	4.05	4.05	4,326,000
31 Mar 2022	3.34	3.44	3.33	3.35	3.35	492,500
30 Mar 2022	3.40	3.50	3.26	3.35	3.35	807,500
29 Mar 2022	3.19	3.36	3.16	3.31	3.31	341,200
28 Mar 2022	3.35	3.37	3.19	3.25	3.25	689,800
25 Mar 2022	3.34	3.46	3.33	3.45	3.45	1,086,300
24 Mar 2022	3.47	3.50	3.27	3.37	3.37	758,200
23 Mar 2022	3.33	3.45	3.28	3.34	3.34	716,100
22 Mar 2022	3.40	3.44	3.26	3.30	3.30	511,400
21 Mar 2022	3.29	3.48	3.29	3.42	3.42	980,300
18 Mar 2022	3.09	3.21	3.06	3.20	3.20	511,800
17 Mar 2022	3.00	3.22	3.00	3.10	3.10	935,300
16 Mar 2022	2.93	3.02	2.87	2.96	2.96	478,000
15 Mar 2022	2.74	3.09	2.63	2.99	2.99	1,097,200
14 Mar 2022	3.05	3.09	2.82	2.83	2.83	1,128,500
11 Mar 2022	3.14	3.48	3.09	3.23	3.23	1,315,700
10 Mar 2022	3.38	3.47	3.20	3.30	3.30	2,361,800
09 Mar 2022	3.41	3.50	3.02	3.22	3.22	2,765,700
08 Mar 2022	3.85	3.88	2.80	3.22	3.22	6,701,900
07 Mar 2022	3.18	4.07	3.15	3.91	3.91	8,142,200
04 Mar 2022	2.72	3.32	2.68	3.13	3.13	5,816,500
03 Mar 2022	2.62	2.75	2.56	2.60	2.60	1,918,800
02 Mar 2022	2.56	2.74	2.37	2.65	2.65	5,939,700
01 Mar 2022	2.14	2.18	2.09	2.13	2.13	462,000
28 Feb 2022	2.15	2.19	2.05	2.10	2.10	297,200
25 Feb 2022	2.05	2.10	2.05	2.07	2.07	216,500
24 Feb 2022	1.90	2.01	1.84	2.00	2.00	738,300
23 Feb 2022	2.04	2.10	1.99	2.00	2.00	499,500
22 Feb 2022	2.03	2.14	2.01	2.11	2.11	394,200
18 Feb 2022	2.01	2.15	1.96	2.11	2.11	740,900
17 Feb 2022	2.15	2.18	2.09	2.15	2.15	562,000
16 Feb 2022	2.12	2.28	2.12	2.20	2.20	1,004,100
15 Feb 2022	2.20	2.37	2.15	2.31	2.31	731,600
14 Feb 2022	2.30	2.33	2.26	2.32	2.32	434,300
11 Feb 2022	2.37	2.44	2.33	2.36	2.36	297,300
10 Feb 2022	2.32	2.41	2.30	2.37	2.37	511,700
09 Feb 2022	2.33	2.39	2.28	2.39	2.39	240,500
08 Feb 2022	2.31	2.32	2.26	2.32	2.32	293,200
07 Feb 2022	2.27	2.34	2.24	2.28	2.28	220,100
04 Feb 2022	2.22	2.33	2.19	2.28	2.28	783,300
03 Feb 2022	2.16	2.19	2.11	2.17	2.17	196,900
02 Feb 2022	2.24	2.25	2.15	2.23	2.23	300,100
01 Feb 2022	2.05	2.26	2.05	2.24	2.24	557,100
31 Jan 2022	2.03	2.07	2.02	2.06	2.06	209,300
28 Jan 2022	2.03	2.11	1.99	2.09	2.09	491,800
27 Jan 2022	2.14	2.17	2.01	2.05	2.05	666,500
26 Jan 2022	2.15	2.21	2.03	2.10	2.10	638,900
25 Jan 2022	1.90	2.07	1.86	2.02	2.02	555,800
24 Jan 2022	1.92	1.93	1.75	1.87	1.87	1,273,200
21 Jan 2022	2.11	2.13	1.99	2.08	2.08	667,400
20 Jan 2022	2.24	2.32	2.17	2.22	2.22	373,200
19 Jan 2022	2.26	2.29	2.18	2.20	2.20	403,300
18 Jan 2022	2.24	2.31	2.23	2.30	2.30	807,100
14 Jan 2022	2.16	2.23	2.14	2.20	2.20	437,200
13 Jan 2022	2.26	2.27	2.13	2.19	2.19	368,800
12 Jan 2022	2.36	2.40	2.24	2.28	2.28	696,700
11 Jan 2022	2.23	2.36	2.22	2.32	2.32	391,100
10 Jan 2022	2.28	2.41	2.19	2.23	2.23	756,600
07 Jan 2022	2.30	2.38	2.26	2.38	2.38	486,000
06 Jan 2022	2.32	2.43	2.23	2.35	2.35	744,200
05 Jan 2022	2.35	2.38	2.18	2.23	2.23	648,600
04 Jan 2022	2.33	2.38	2.24	2.31	2.31	880,600
03 Jan 2022	2.12	2.28	2.09	2.16	2.16	832,200
31 Dec 2021	2.07	2.10	2.05	2.06	2.06	117,300
30 Dec 2021	2.19	2.19	2.07	2.09	2.09	231,200
29 Dec 2021	2.10	2.17	2.07	2.10	2.10	399,600
28 Dec 2021	2.19	2.23	2.11	2.17	2.17	502,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.99+40.28(+1.26%)

Nikkei26,736.19+333.35(+1.26%)

Hang Seng20,548.09+427.41(+2.12%)

FTSE 1007,302.74-135.35(-1.82%)

BTC-USD30,083.57+1,001.70(+3.44%)

CMC Crypto 200670.56+18.33(+2.81%)

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

Borr Drilling Limited (BORR)

Straits Times Index
3,230.99
+40.28(+1.26%)

Nikkei
26,736.19
+333.35(+1.26%)

Hang Seng
20,548.09
+427.41(+2.12%)

FTSE 100
7,302.74
-135.35(-1.82%)

BTC-USD
30,083.57
+1,001.70(+3.44%)

CMC Crypto 200
670.56
+18.33(+2.81%)