Borr Drilling Limited (BORR)
NYSE: BORR
· Real-Time Price · USD
2.35
-0.04 (-1.67%)
At close: Aug 19, 2025, 3:59 PM
2.35
0.21%
After-hours: Aug 19, 2025, 05:29 PM EDT
BORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.32 | 2.42 | 2.28 | 2.39 | 2.39 | 3.46% | 5,690,949 |
| Aug 15, 2025 | 2.43 | 2.46 | 2.30 | 2.31 | 2.31 | -4.94% | 3,699,314 |
| Aug 14, 2025 | 2.39 | 2.58 | 2.31 | 2.43 | 2.43 | -6.90% | 8,026,814 |
| Aug 13, 2025 | 2.41 | 2.62 | 2.38 | 2.61 | 2.61 | 10.13% | 13,943,235 |
| Aug 12, 2025 | 2.25 | 2.39 | 2.21 | 2.37 | 2.37 | 7.24% | 5,638,568 |
| Aug 11, 2025 | 2.24 | 2.31 | 2.14 | 2.21 | 2.21 | 1.84% | 4,494,004 |
| Aug 8, 2025 | 2.28 | 2.35 | 2.16 | 2.17 | 2.17 | -3.98% | 3,929,007 |
| Aug 7, 2025 | 2.38 | 2.47 | 2.22 | 2.26 | 2.26 | -3.83% | 5,989,407 |
| Aug 6, 2025 | 2.18 | 2.39 | 2.17 | 2.35 | 2.35 | 8.29% | 9,082,439 |
| Aug 5, 2025 | 2.10 | 2.20 | 2.00 | 2.17 | 2.17 | 13.02% | 8,801,640 |
| Aug 4, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 2.13% | 4,090,709 |
| Aug 1, 2025 | 1.99 | 2.02 | 1.86 | 1.88 | 1.88 | -7.39% | 7,947,600 |
| Jul 31, 2025 | 2.08 | 2.12 | 2.01 | 2.03 | 2.03 | 2.01% | 3,900,259 |
| Jul 30, 2025 | 2.17 | 2.20 | 1.97 | 1.99 | 1.99 | -7.87% | 3,301,700 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.11 | 2.16 | 2.16 | -5.26% | 4,044,341 |
| Jul 28, 2025 | 2.23 | 2.31 | 2.23 | 2.28 | 2.28 | 3.17% | 3,231,819 |
| Jul 25, 2025 | 2.23 | 2.28 | 2.19 | 2.21 | 2.21 | -0.90% | 3,028,248 |
| Jul 24, 2025 | 2.14 | 2.25 | 2.11 | 2.23 | 2.23 | 2.76% | 3,705,335 |
| Jul 23, 2025 | 2.04 | 2.17 | 2.02 | 2.17 | 2.17 | 8.50% | 4,097,100 |
| Jul 22, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 7.53% | 3,282,619 |