Borr Drilling Ltd (BORR) Historical Stock Data
5.52 ↑0.01 (0.18%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BORR is up 0.28% a day on average. There have been 19 days where Borr Drilling Ltd closed green and 11 days where BORR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.44 | 5.52 | ↑$0.08 (1.47%) | 5.40 | 5.56 | 2.92M |
| 2024-04-18 | 5.67 | 5.51 | ↓$0.16 (-2.82%) | 5.41 | 5.70 | 3.39M |
| 2024-04-17 | 5.57 | 5.73 | ↑$0.16 (2.86%) | 5.57 | 5.99 | 4.53M |
| 2024-04-16 | 5.63 | 5.64 | ↑$0.01 (0.18%) | 5.55 | 5.75 | 2.22M |
| 2024-04-15 | 5.77 | 5.75 | ↓$0.02 (-0.35%) | 5.69 | 5.85 | 2.62M |
| 2024-04-12 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.80 | 5.97 | 2.38M |
| 2024-04-11 | 5.96 | 5.86 | ↓$0.10 (-1.68%) | 5.84 | 6.00 | 1.51M |
| 2024-04-10 | 5.83 | 5.89 | ↑$0.06 (1.12%) | 5.83 | 5.94 | 1.60M |
| 2024-04-09 | 6.03 | 5.89 | ↓$0.14 (-2.32%) | 5.86 | 6.17 | 3.09M |
| 2024-04-08 | 5.71 | 5.82 | ↑$0.11 (1.93%) | 5.71 | 5.89 | 2.87M |
| 2024-04-05 | 5.81 | 5.79 | ↓$0.02 (-0.34%) | 5.71 | 5.95 | 2.92M |
| 2024-04-04 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.71 | 6.05 | 6.89M |
| 2024-04-03 | 6.06 | 6.26 | ↑$0.20 (3.30%) | 6.06 | 6.40 | 3.53M |
| 2024-04-02 | 6.03 | 6.21 | ↑$0.18 (2.99%) | 6.00 | 6.22 | 3.26M |
| 2024-04-01 | 6.65 | 6.09 | ↓$0.56 (-8.42%) | 6.04 | 6.65 | 6.90M |
| 2024-03-28 | 6.75 | 6.85 | ↑$0.11 (1.56%) | 6.75 | 6.92 | 2.18M |
| 2024-03-27 | 6.53 | 6.73 | ↑$0.20 (3.06%) | 6.45 | 6.73 | 1.38M |
| 2024-03-26 | 6.52 | 6.51 | ↓$0.01 (-0.15%) | 6.43 | 6.64 | 2.49M |
| 2024-03-25 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.28 | 6.53 | 3.08M |
| 2024-03-22 | 6.96 | 6.79 | ↓$0.17 (-2.44%) | 6.77 | 7.01 | 1.17M |
| 2024-03-21 | 6.94 | 6.95 | ↑$0.01 (0.14%) | 6.88 | 6.99 | 1.29M |
| 2024-03-20 | 6.83 | 6.99 | ↑$0.16 (2.34%) | 6.74 | 7.03 | 1.36M |
| 2024-03-19 | 6.80 | 6.90 | ↑$0.10 (1.47%) | 6.78 | 6.96 | 779.96K |
| 2024-03-18 | 6.92 | 6.85 | ↓$0.07 (-1.01%) | 6.78 | 6.92 | 862.18K |
| 2024-03-15 | 6.82 | 6.83 | ↑$0.01 (0.15%) | 6.82 | 7.04 | 2.72M |
| 2024-03-14 | 6.64 | 6.82 | ↑$0.18 (2.71%) | 6.60 | 6.87 | 2.43M |
| 2024-03-13 | 6.45 | 6.63 | ↑$0.18 (2.79%) | 6.44 | 6.65 | 2.44M |
| 2024-03-12 | 6.42 | 6.42 | ↑$0.00 (0.00%) | 6.26 | 6.48 | 2.60M |
| 2024-03-11 | 6.62 | 6.70 | ↑$0.08 (1.21%) | 6.52 | 6.76 | 2.55M |
| 2024-03-08 | 6.54 | 6.53 | ↓$0.01 (-0.15%) | 6.48 | 6.60 | 1.67M |
Create an account or log in to view more rows.
$BORR free to hold
$BORR run it!
$BORR Dip buyers are going to get wrecked
$BORR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BORR it can go lower
$BORR She's gettin' ready to...
$BORR Guys when can we expect that 30% drop?
$BORR Lol she wants higher
$BORR Fuk the 1% even though i feel like the 1%
$BORR whats the news????