Borr Drilling Limited (BORR)
3.40
0.00 (0.00%)
At close: Jan 29, 2025, 3:59 PM
3.40
-0.15%
After-hours Jan 29, 2025, 07:00 PM EST
BORR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 3.36 | 3.42 | 3.22 | 3.40 | 0.04 | 1.19% | 6,002,646 |
| Jan 27, 2025 | 3.51 | 3.56 | 3.33 | 3.36 | -0.15 | -4.27% | 9,017,100 |
| Jan 24, 2025 | 3.39 | 3.65 | 3.39 | 3.51 | 0.17 | 5.09% | 7,640,053 |
| Jan 23, 2025 | 3.43 | 3.44 | 3.26 | 3.34 | -0.07 | -2.05% | 6,104,620 |
| Jan 22, 2025 | 3.66 | 3.66 | 3.39 | 3.41 | -0.22 | -6.06% | 4,823,500 |
| Jan 21, 2025 | 3.59 | 3.64 | 3.39 | 3.63 | 0.16 | 4.61% | 5,607,000 |
| Jan 17, 2025 | 3.55 | 3.63 | 3.45 | 3.47 | -0.03 | -0.86% | 5,203,600 |
| Jan 16, 2025 | 3.79 | 3.80 | 3.49 | 3.50 | -0.32 | -8.38% | 8,639,900 |
| Jan 15, 2025 | 3.89 | 3.93 | 3.77 | 3.82 | 0.02 | 0.53% | 4,862,700 |
| Jan 14, 2025 | 3.82 | 3.97 | 3.78 | 3.80 | -0.04 | -1.04% | 3,557,934 |
| Jan 13, 2025 | 4.01 | 4.01 | 3.80 | 3.84 | -0.12 | -3.03% | 5,810,449 |
| Jan 10, 2025 | 3.98 | 4.08 | 3.90 | 3.96 | 0.10 | 2.59% | 5,182,011 |
| Jan 8, 2025 | 3.97 | 3.98 | 3.81 | 3.86 | -0.20 | -4.93% | 4,626,700 |
| Jan 7, 2025 | 4.10 | 4.11 | 4.00 | 4.06 | 0.00 | 0.00% | 4,372,700 |
| Jan 6, 2025 | 4.13 | 4.19 | 4.01 | 4.06 | 0.02 | 0.50% | 2,814,745 |
| Jan 3, 2025 | 4.10 | 4.22 | 4.01 | 4.04 | -0.01 | -0.25% | 2,998,697 |
| Jan 2, 2025 | 4.00 | 4.11 | 3.97 | 4.05 | 0.15 | 3.85% | 4,146,268 |
| Dec 31, 2024 | 3.74 | 3.98 | 3.74 | 3.90 | 0.18 | 4.84% | 4,368,332 |
| Dec 30, 2024 | 3.60 | 3.75 | 3.57 | 3.72 | 0.12 | 3.33% | 11,467,973 |
| Dec 27, 2024 | 3.58 | 3.65 | 3.53 | 3.60 | -0.14 | -3.74% | 5,805,518 |
| Dec 26, 2024 | 3.74 | 3.77 | 3.66 | 3.74 | 0.00 | 0.00% | 1,769,349 |
| Dec 24, 2024 | 3.75 | 3.76 | 3.53 | 3.74 | 0.02 | 0.54% | 2,646,701 |
| Dec 23, 2024 | 3.57 | 3.76 | 3.57 | 3.72 | 0.12 | 3.33% | 3,891,781 |
| Dec 20, 2024 | 3.52 | 3.64 | 3.47 | 3.60 | -0.06 | -1.64% | 5,446,000 |
| Dec 19, 2024 | 3.74 | 3.80 | 3.63 | 3.66 | -0.11 | -2.92% | 4,327,180 |
| Dec 18, 2024 | 3.83 | 4.03 | 3.73 | 3.77 | -0.04 | -1.05% | 4,586,800 |
| Dec 17, 2024 | 3.75 | 3.85 | 3.74 | 3.81 | 0.00 | 0.00% | 3,678,116 |
| Dec 16, 2024 | 3.69 | 3.87 | 3.68 | 3.81 | 0.08 | 2.14% | 3,908,741 |
| Dec 13, 2024 | 3.71 | 3.96 | 3.68 | 3.73 | 0.04 | 1.08% | 5,141,330 |
| Dec 12, 2024 | 3.76 | 3.79 | 3.67 | 3.69 | -0.17 | -4.40% | 2,074,100 |
| Dec 11, 2024 | 3.95 | 3.95 | 3.76 | 3.86 | 0.09 | 2.39% | 3,676,300 |
| Dec 10, 2024 | 3.77 | 3.84 | 3.63 | 3.77 | 0.14 | 3.86% | 4,005,200 |
| Dec 9, 2024 | 3.46 | 3.67 | 3.46 | 3.63 | 0.27 | 8.04% | 5,588,125 |
| Dec 6, 2024 | 3.42 | 3.43 | 3.29 | 3.36 | -0.09 | -2.61% | 4,194,600 |
| Dec 5, 2024 | 3.48 | 3.54 | 3.38 | 3.45 | -0.05 | -1.43% | 4,397,000 |
| Dec 4, 2024 | 3.73 | 3.74 | 3.44 | 3.50 | -0.16 | -4.37% | 5,001,038 |
| Dec 3, 2024 | 3.79 | 3.81 | 3.62 | 3.66 | -0.09 | -2.40% | 3,658,000 |
| Dec 2, 2024 | 3.76 | 3.79 | 3.70 | 3.75 | 0.03 | 0.81% | 3,186,223 |
| Nov 29, 2024 | 3.75 | 3.80 | 3.69 | 3.72 | 0.03 | 0.81% | 1,974,237 |
| Nov 27, 2024 | 3.71 | 3.79 | 3.67 | 3.69 | 0.07 | 1.93% | 3,558,027 |
| Nov 26, 2024 | 3.80 | 3.83 | 3.61 | 3.62 | -0.19 | -4.99% | 4,646,300 |
| Nov 25, 2024 | 4.04 | 4.06 | 3.76 | 3.81 | -0.24 | -5.93% | 6,829,816 |
| Nov 22, 2024 | 3.97 | 4.12 | 3.97 | 4.05 | 0.10 | 2.53% | 4,221,705 |
| Nov 21, 2024 | 3.94 | 4.03 | 3.88 | 3.95 | 0.09 | 2.33% | 4,404,127 |
| Nov 20, 2024 | 3.97 | 3.97 | 3.83 | 3.86 | -0.08 | -2.03% | 3,699,827 |
| Nov 19, 2024 | 4.03 | 4.03 | 3.90 | 3.94 | -0.10 | -2.48% | 3,022,000 |
| Nov 18, 2024 | 3.97 | 4.10 | 3.96 | 4.04 | 0.09 | 2.28% | 6,074,168 |
| Nov 15, 2024 | 4.15 | 4.18 | 3.92 | 3.95 | -0.19 | -4.59% | 5,294,400 |
| Nov 14, 2024 | 4.15 | 4.23 | 4.07 | 4.14 | 0.16 | 4.02% | 7,021,229 |
| Nov 13, 2024 | 4.05 | 4.09 | 3.95 | 3.98 | -0.02 | -0.50% | 3,910,268 |