BORR

Borr Drilling Historical Data

BORR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.933 -0.034 -3.52% 0.9876 0.9882 0.925 2,166,567
Apr 19 2021 0.967 0.0287 3.06% 0.93 0.9849 0.9262 1,795,929
Apr 16 2021 0.9383 -0.0483 -4.9% 0.96 0.988299 0.925 2,218,847
Apr 15 2021 0.9866 0.0256 2.66% 0.99 1.01 0.96 1,347,769
Apr 14 2021 0.961 0.0199 2.11% 0.9393 0.985 0.9369 2,897,288
Apr 13 2021 0.9411 0.0098 1.05% 0.94 0.96 0.9201 1,825,630
Apr 12 2021 0.9313 -0.0687 -6.87% 1.00 1.00 0.9206 3,384,619
Apr 09 2021 1.00 -0.02 -1.96% 0.999 1.01 0.97 2,291,731
Apr 08 2021 1.02 -0.02 -1.92% 1.01 1.03 0.9936 1,387,469
Apr 07 2021 1.04 0.02 1.96% 1.03 1.06 1.00 1,645,754
Apr 06 2021 1.02 0.00 0.0% 1.04 1.05 1.01 1,318,668
Apr 05 2021 1.02 -0.03 -2.86% 1.04 1.048 1.00 1,796,176
Apr 02 2021 1.05 0.00 +0.00% 0.9844 1.06 0.970301 0
Apr 01 2021 1.05 0.09 8.9% 0.9844 1.06 0.970301 2,291,178
Mar 31 2021 0.9642 -0.0107 -1.1% 0.99 1.01 0.9618 1,823,772
Mar 30 2021 0.9749 0.0002 0.02% 0.9642 0.9849 0.9511 1,751,675
Mar 29 2021 0.9747 -0.0653 -6.28% 1.03 1.04 0.9303 3,511,447
Mar 26 2021 1.04 -0.03 -2.8% 1.06 1.07 1.02 1,892,677
Mar 25 2021 1.07 0.05 4.9% 0.9888 1.08 0.9508 5,504,281
Mar 24 2021 1.02 -0.02 -1.92% 1.10 1.11 1.01 4,308,279
Mar 23 2021 1.04 -0.07 -6.31% 1.08 1.10 1.02 6,246,326
Mar 22 2021 1.11 -0.03 -2.63% 1.14 1.15 1.10 1,977,395
Mar 19 2021 1.14 0.04 3.64% 1.11 1.18 1.05 4,653,325
Mar 18 2021 1.10 -0.12 -9.84% 1.20 1.21 1.10 6,032,917
Mar 17 2021 1.22 0.01 0.83% 1.19 1.24 1.17 2,975,868
Mar 16 2021 1.21 -0.10 -7.63% 1.28 1.30 1.21 5,824,445
Mar 15 2021 1.31 0.04 3.15% 1.28 1.37 1.25 8,136,841
Mar 12 2021 1.27 -0.02 -1.55% 1.23 1.295 1.22 6,802,614
Mar 11 2021 1.29 0.02 1.57% 1.29 1.32 1.24 4,138,242
Mar 10 2021 1.27 0.09 7.63% 1.19 1.29 1.18 6,525,548
Mar 09 2021 1.18 0.03 2.61% 1.20 1.23 1.16 2,849,521
Mar 08 2021 1.15 -0.12 -9.45% 1.22 1.26 1.15 6,875,055
Mar 05 2021 1.27 -0.03 -2.31% 1.33 1.43 1.195 16,069,674
Mar 04 2021 1.30 0.16 14.04% 1.11 1.36 1.06 16,802,564
Mar 03 2021 1.14 0.01 0.88% 1.16 1.18 1.09 4,170,720
Mar 02 2021 1.13 -0.05 -4.24% 1.18 1.2099 1.121 3,706,636
Mar 01 2021 1.18 -0.05 -4.07% 1.24 1.265 1.18 4,691,852
Feb 26 2021 1.23 0.02 1.65% 1.21 1.31 1.16 7,173,204
Feb 25 2021 1.21 -0.11 -8.33% 1.32 1.32 1.18 6,034,313
Feb 24 2021 1.32 0.12 10.0% 1.24 1.36 1.22 6,123,466
Feb 23 2021 1.20 -0.13 -9.77% 1.30 1.30 1.14 6,951,704
Feb 22 2021 1.33 -0.01 -0.75% 1.31 1.40 1.30 6,818,258
Feb 19 2021 1.34 0.06 4.69% 1.31 1.45 1.2903 4,638,844
Feb 18 2021 1.28 -0.11 -7.91% 1.30 1.34 1.22 6,920,924
Feb 17 2021 1.39 -0.17 -10.9% 1.49 1.50 1.31 9,597,940
Feb 16 2021 1.56 0.24 18.18% 1.41 1.67 1.40 18,622,036
Feb 15 2021 1.32 0.00 +0.00% 1.23 1.35 1.23 0
Feb 12 2021 1.32 0.06 4.76% 1.23 1.35 1.23 6,763,954
Feb 11 2021 1.26 -0.05 -3.82% 1.38 1.39 1.23 8,149,652
Feb 10 2021 1.31 0.10 8.26% 1.19 1.40 1.16 13,709,479
Feb 09 2021 1.21 -0.06 -4.72% 1.17 1.26 1.11 9,657,902
Feb 08 2021 1.27 0.20 18.69% 1.21 1.34 1.20 14,795,450
Feb 05 2021 1.07 0.10 10.42% 0.996 1.09 0.981 8,435,741
Feb 04 2021 0.969 0.009 0.94% 0.962 0.979 0.9351 3,334,858
Feb 03 2021 0.96 0.0554 6.12% 0.91 0.98 0.901 5,573,658
Feb 02 2021 0.9046 0.0346 3.98% 0.92 0.9249 0.8811 4,868,756
Feb 01 2021 0.87 0.0042 0.49% 0.87 0.887 0.841 4,605,799
Jan 29 2021 0.8658 -0.0642 -6.9% 0.9419 0.95 0.86 5,887,603
Jan 28 2021 0.93 0.10 12.05% 0.875 1.00 0.819 11,695,550
Jan 27 2021 0.83 -0.0559 -6.31% 0.8449 0.9096 0.82 7,599,404
Jan 26 2021 0.8859 -0.0291 -3.18% 0.8909 0.91 0.8803 4,068,198
Jan 25 2021 0.915 0.0076 0.84% 0.9074 0.9195 0.8511 7,528,084
Jan 22 2021 0.9074 -0.0078 -0.85% 0.91 0.94 0.8901 5,461,265
Jan 21 2021 0.9152 -0.0071 -0.77% 0.90 0.93 0.886 5,078,807


Your Recent History
NYSE
BORR
Borr Drill..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.