Borr Drilling Limited (BORR)
NYSE: BORR
· Real-Time Price · USD
3.10
0.06 (1.97%)
At close: Sep 24, 2025, 3:59 PM
3.05
-1.40%
After-hours: Sep 24, 2025, 07:55 PM EDT
BORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | 1.64% | 3,841,968 |
| 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 |
| Sep 5, 2025 | 2.98 | 3.14 | 2.97 | 3.04 | 3.04 | 1.00% | 7,403,500 |
| Sep 4, 2025 | 2.78 | 3.03 | 2.78 | 3.01 | 3.01 | 8.66% | 5,780,900 |
| Sep 3, 2025 | 2.74 | 2.82 | 2.71 | 2.77 | 2.77 | 0.36% | 2,501,100 |
| 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 |