Borr Drilling Limited (BORR)
NYSE: BORR
· Real-Time Price · USD
3.02
0.25 (9.03%)
At close: Sep 04, 2025, 3:42 PM
BORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.74 | 2.82 | 2.71 | 2.77 | 2.77 | 0.36% | 2,470,888 |
| Sep 2, 2025 | 2.91 | 2.95 | 2.75 | 2.76 | 2.76 | -5.15% | 3,516,000 |
| Aug 29, 2025 | 2.96 | 3.01 | 2.85 | 2.91 | 2.91 | -1.69% | 3,830,963 |
| Aug 28, 2025 | 3.00 | 3.01 | 2.85 | 2.96 | 2.96 | 1.02% | 5,143,500 |
| Aug 27, 2025 | 2.80 | 2.97 | 2.80 | 2.93 | 2.93 | 3.53% | 5,566,900 |
| Aug 26, 2025 | 2.81 | 2.92 | 2.77 | 2.83 | 2.83 | 0.00% | 5,638,539 |
| Aug 25, 2025 | 2.72 | 2.86 | 2.68 | 2.83 | 2.83 | 4.04% | 7,013,900 |
| Aug 22, 2025 | 2.48 | 2.74 | 2.46 | 2.72 | 2.72 | 9.68% | 8,411,322 |
| Aug 21, 2025 | 2.37 | 2.51 | 2.35 | 2.48 | 2.48 | 4.20% | 3,321,800 |
| Aug 20, 2025 | 2.34 | 2.42 | 2.29 | 2.38 | 2.38 | 1.28% | 3,370,435 |
| Aug 19, 2025 | 2.41 | 2.41 | 2.30 | 2.35 | 2.35 | -1.67% | 2,838,400 |
| Aug 18, 2025 | 2.32 | 2.42 | 2.28 | 2.39 | 2.39 | 3.46% | 5,739,135 |
| 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 |