Borr Drilling Ltd (BORR) Historical Stock Data
3.94 ↓0.34 (-7.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BORR is up 0.79% a day on average. There have been 18 days where Borr Drilling Ltd closed green and 12 days where BORR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.25 | 3.94 | ↓$0.31 (-7.29%) | 3.91 | 4.34 | 4.98M |
| 2025-12-11 | 4.26 | 4.28 | ↑$0.02 (0.47%) | 4.20 | 4.44 | 5.77M |
| 2025-12-10 | 4.40 | 4.31 | ↓$0.09 (-2.05%) | 4.21 | 4.48 | 7.80M |
| 2025-12-09 | 4.06 | 4.36 | ↑$0.30 (7.39%) | 4.06 | 4.48 | 13.94M |
| 2025-12-08 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.02 | 4.22 | 4.53M |
| 2025-12-05 | 3.85 | 4.05 | ↑$0.20 (5.19%) | 3.85 | 4.16 | 7.28M |
| 2025-12-04 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.68 | 3.79 | 4.39M |
| 2025-12-03 | 3.55 | 3.79 | ↑$0.24 (6.76%) | 3.55 | 3.79 | 6.88M |
| 2025-12-02 | 3.47 | 3.53 | ↑$0.06 (1.73%) | 3.33 | 3.65 | 5.83M |
| 2025-12-01 | 3.27 | 3.45 | ↑$0.18 (5.50%) | 3.27 | 3.53 | 5.94M |
| 2025-11-28 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.25 | 3.34 | 2.26M |
| 2025-11-26 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.26 | 3.31 | 3.05M |
| 2025-11-25 | 3.18 | 3.33 | ↑$0.15 (4.72%) | 3.12 | 3.34 | 4.39M |
| 2025-11-24 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.07 | 3.19 | 2.42M |
| 2025-11-21 | 2.98 | 3.09 | ↑$0.11 (3.69%) | 2.89 | 3.10 | 3.75M |
| 2025-11-20 | 3.19 | 2.99 | ↓$0.20 (-6.27%) | 2.97 | 3.25 | 4.02M |
| 2025-11-19 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.05 | 3.16 | 2.21M |
| 2025-11-18 | 3.12 | 3.13 | ↑$0.01 (0.32%) | 3.04 | 3.19 | 3.33M |
| 2025-11-17 | 3.24 | 3.16 | ↓$0.08 (-2.47%) | 3.13 | 3.29 | 3.61M |
| 2025-11-14 | 3.16 | 3.24 | ↑$0.08 (2.53%) | 3.11 | 3.34 | 4.35M |
| 2025-11-13 | 3.41 | 3.22 | ↓$0.19 (-5.57%) | 3.20 | 3.42 | 4.04M |
| 2025-11-12 | 3.37 | 3.41 | ↑$0.04 (1.19%) | 3.36 | 3.61 | 7.35M |
| 2025-11-11 | 3.29 | 3.38 | ↑$0.09 (2.74%) | 3.26 | 3.43 | 7.55M |
| 2025-11-10 | 3.23 | 3.21 | ↓$0.02 (-0.62%) | 3.14 | 3.35 | 3.38M |
| 2025-11-07 | 3.19 | 3.18 | ↓$0.01 (-0.31%) | 3.05 | 3.23 | 5.84M |
| 2025-11-06 | 3.10 | 3.21 | ↑$0.11 (3.55%) | 3.03 | 3.33 | 6.36M |
| 2025-11-05 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 2.98 | 3.11 | 4.24M |
| 2025-11-04 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 2.98 | 3.14 | 3.44M |
| 2025-11-03 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 3.03 | 3.27 | 5.51M |
| 2025-10-31 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.00 | 3.15 | 4.70M |
Create an account or log in to view more rows.
$BORR ugh oh
we heatin back up
$BORR the redness has arrived
$BORR in it to win it
$BORR Dip buyers are going to get wrecked
$BORR Growth/Value
$BORR 50% chance this will go up or down. I am a professional guys.
$BORR it can go lower
$BORR going down
$BORR How can this stock move so little? Damn
$BORR When they tell me diversifying is for idiots