Borr Drilling Limited (BORR)
2.33
-0.21 (-8.27%)
At close: Mar 03, 2025, 3:59 PM
2.36
1.51%
After-hours: Mar 03, 2025, 07:36 PM EST
BORR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.55 | 2.58 | 2.30 | 2.32 | -0.22 | -8.66% | 8,170,248 |
| Feb 28, 2025 | 2.61 | 2.61 | 2.51 | 2.54 | -0.09 | -3.42% | 6,068,644 |
| Feb 27, 2025 | 2.69 | 2.75 | 2.62 | 2.63 | -0.04 | -1.50% | 5,160,100 |
| Feb 26, 2025 | 2.79 | 2.79 | 2.64 | 2.67 | -0.10 | -3.61% | 6,957,100 |
| Feb 25, 2025 | 2.90 | 2.97 | 2.76 | 2.77 | -0.13 | -4.48% | 4,766,900 |
| Feb 24, 2025 | 2.96 | 2.96 | 2.84 | 2.90 | -0.04 | -1.36% | 5,946,034 |
| Feb 21, 2025 | 3.09 | 3.19 | 2.94 | 2.94 | -0.11 | -3.61% | 5,277,240 |
| Feb 20, 2025 | 3.20 | 3.23 | 2.90 | 3.05 | 0.07 | 2.35% | 9,245,439 |
| Feb 19, 2025 | 3.05 | 3.05 | 2.92 | 2.98 | -0.08 | -2.61% | 9,255,145 |
| Feb 18, 2025 | 3.19 | 3.19 | 3.03 | 3.06 | -0.07 | -2.24% | 14,354,014 |
| Feb 14, 2025 | 3.29 | 3.30 | 3.10 | 3.13 | -0.14 | -4.28% | 6,377,100 |
| Feb 13, 2025 | 3.20 | 3.30 | 3.16 | 3.27 | 0.08 | 2.51% | 6,969,600 |
| Feb 12, 2025 | 3.21 | 3.31 | 3.18 | 3.19 | -0.07 | -2.15% | 4,114,925 |
| Feb 11, 2025 | 3.22 | 3.30 | 3.18 | 3.26 | 0.02 | 0.62% | 3,604,207 |
| Feb 10, 2025 | 3.32 | 3.34 | 3.21 | 3.24 | -0.01 | -0.31% | 4,686,900 |
| Feb 7, 2025 | 3.42 | 3.46 | 3.24 | 3.25 | -0.14 | -4.13% | 5,102,100 |
| Feb 6, 2025 | 3.51 | 3.60 | 3.36 | 3.39 | -0.18 | -5.04% | 5,671,317 |
| Feb 5, 2025 | 3.50 | 3.60 | 3.44 | 3.57 | 0.07 | 2.00% | 3,885,600 |
| Feb 4, 2025 | 3.33 | 3.51 | 3.31 | 3.50 | 0.13 | 3.86% | 3,286,511 |
| Feb 3, 2025 | 3.43 | 3.44 | 3.31 | 3.37 | -0.10 | -2.88% | 5,572,700 |
| Jan 31, 2025 | 3.57 | 3.63 | 3.44 | 3.47 | 0.06 | 1.76% | 5,664,700 |
| Jan 30, 2025 | 3.44 | 3.47 | 3.33 | 3.41 | 0.01 | 0.29% | 6,547,100 |
| Jan 29, 2025 | 3.40 | 3.43 | 3.31 | 3.40 | 0.00 | 0.00% | 4,654,900 |
| Jan 28, 2025 | 3.36 | 3.42 | 3.22 | 3.40 | 0.04 | 1.19% | 6,065,938 |
| 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 |