Borr Drilling Limited (BORR)
1.95
-0.34 (-14.85%)
At close: Apr 03, 2025, 3:59 PM
1.98
1.80%
After-hours: Apr 03, 2025, 06:06 PM EDT
Borr Drilling Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.25 | 2.29 | 2.20 | 2.29 | 0.00 | 0.00% | 2,542,453 |
| Apr 1, 2025 | 2.19 | 2.33 | 2.17 | 2.29 | 0.10 | 4.57% | 3,451,400 |
| Mar 31, 2025 | 2.20 | 2.22 | 2.14 | 2.19 | -0.05 | -2.23% | 3,292,800 |
| Mar 28, 2025 | 2.36 | 2.37 | 2.22 | 2.24 | -0.14 | -5.88% | 2,594,425 |
| Mar 27, 2025 | 2.37 | 2.42 | 2.31 | 2.38 | 0.00 | 0.00% | 2,966,517 |
| Mar 26, 2025 | 2.37 | 2.42 | 2.35 | 2.38 | 0.03 | 1.28% | 3,006,914 |
| Mar 25, 2025 | 2.39 | 2.43 | 2.29 | 2.35 | -0.04 | -1.67% | 3,011,300 |
| Mar 24, 2025 | 2.36 | 2.40 | 2.33 | 2.39 | 0.06 | 2.58% | 2,105,000 |
| Mar 21, 2025 | 2.35 | 2.38 | 2.30 | 2.33 | -0.09 | -3.72% | 4,773,116 |
| Mar 20, 2025 | 2.42 | 2.45 | 2.35 | 2.42 | 0.00 | 0.00% | 2,623,111 |
| Mar 19, 2025 | 2.34 | 2.53 | 2.34 | 2.42 | 0.10 | 4.31% | 6,236,400 |
| Mar 18, 2025 | 2.35 | 2.36 | 2.26 | 2.32 | 0.04 | 1.75% | 4,799,035 |
| Mar 17, 2025 | 2.25 | 2.33 | 2.23 | 2.28 | 0.03 | 1.33% | 4,228,200 |
| Mar 14, 2025 | 2.17 | 2.26 | 2.10 | 2.25 | 0.12 | 5.63% | 5,681,340 |
| Mar 13, 2025 | 2.19 | 2.24 | 2.08 | 2.13 | -0.07 | -3.18% | 6,117,100 |
| Mar 12, 2025 | 2.36 | 2.36 | 2.18 | 2.20 | -0.14 | -5.98% | 5,894,300 |
| Mar 11, 2025 | 2.29 | 2.37 | 2.17 | 2.34 | 0.05 | 2.18% | 6,853,300 |
| Mar 10, 2025 | 2.37 | 2.40 | 2.22 | 2.29 | -0.12 | -4.98% | 4,761,800 |
| Mar 7, 2025 | 2.32 | 2.44 | 2.32 | 2.41 | 0.14 | 6.17% | 6,182,000 |
| Mar 6, 2025 | 2.32 | 2.33 | 2.20 | 2.27 | -0.05 | -2.16% | 8,149,779 |
| Mar 5, 2025 | 2.30 | 2.38 | 2.27 | 2.32 | -0.02 | -0.85% | 7,024,726 |
| Mar 4, 2025 | 2.30 | 2.39 | 2.18 | 2.34 | 0.02 | 0.86% | 10,000,600 |
| Mar 3, 2025 | 2.55 | 2.58 | 2.30 | 2.32 | -0.22 | -8.66% | 8,817,200 |
| 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% | 6,957,065 |
| 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% | 7,640,100 |
| 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 |