Borr Drilling Limited (BORR)
NYSE: BORR
· Real-Time Price · USD
2.85
0.05 (1.79%)
At close: Oct 03, 2025, 3:59 PM
2.84
-0.53%
After-hours: Oct 03, 2025, 07:27 PM EDT
BORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.79 | 2.89 | 2.77 | 2.86 | 2.86 | 2.14% | 5,187,771 |
| Oct 2, 2025 | 2.80 | 2.81 | 2.71 | 2.80 | 2.80 | 0.00% | 2,713,500 |
| Oct 1, 2025 | 2.65 | 2.81 | 2.65 | 2.80 | 2.80 | 4.09% | 2,458,900 |
| Sep 30, 2025 | 2.68 | 2.73 | 2.60 | 2.69 | 2.69 | -1.82% | 4,990,000 |
| Sep 29, 2025 | 2.90 | 2.91 | 2.73 | 2.74 | 2.74 | -6.48% | 3,780,247 |
| Sep 26, 2025 | 3.00 | 3.04 | 2.91 | 2.93 | 2.93 | -1.68% | 3,640,400 |
| Sep 25, 2025 | 3.00 | 3.06 | 2.95 | 2.98 | 2.98 | -3.56% | 3,298,645 |
| Sep 24, 2025 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | 1.64% | 3,881,565 |
| Sep 23, 2025 | 3.06 | 3.17 | 3.03 | 3.04 | 3.04 | 0.33% | 3,664,825 |
| Sep 22, 2025 | 2.95 | 3.06 | 2.93 | 3.03 | 3.03 | 2.71% | 2,741,825 |
| Sep 19, 2025 | 3.07 | 3.07 | 2.94 | 2.95 | 2.95 | -4.53% | 6,006,895 |
| Sep 18, 2025 | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | 1.31% | 3,708,300 |
| Sep 17, 2025 | 3.15 | 3.20 | 3.01 | 3.05 | 3.05 | -3.79% | 6,994,500 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.11 | 3.17 | 3.17 | 4.28% | 8,531,200 |
| Sep 15, 2025 | 3.03 | 3.13 | 3.03 | 3.04 | 3.04 | 1.00% | 2,491,089 |
| Sep 12, 2025 | 3.08 | 3.11 | 2.99 | 3.01 | 3.01 | -1.95% | 2,260,206 |
| Sep 11, 2025 | 3.04 | 3.10 | 3.02 | 3.07 | 3.07 | -0.65% | 2,631,323 |
| Sep 10, 2025 | 3.07 | 3.10 | 2.95 | 3.09 | 3.09 | 1.64% | 3,352,538 |
| Sep 9, 2025 | 2.99 | 3.15 | 2.99 | 3.04 | 3.04 | 1.67% | 5,145,947 |
| Sep 8, 2025 | 3.10 | 3.18 | 2.98 | 2.99 | 2.99 | -1.64% | 3,468,400 |
Page 1 of 78