Borr Drilling Limited (BORR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0505 | -0.742647058824 | 6.8 | 7.09 | 6.54 | 1846714 | 6.85836945 | CS |
| 4 | 0.6495 | 10.6475409836 | 6.1 | 7.09 | 6.025 | 1376838 | 6.57142419 | CS |
| 12 | 1.3195 | 24.3001841621 | 5.43 | 7.26 | 5.19 | 1675216 | 6.29500005 | CS |
| 26 | -0.0605 | -0.888399412628 | 6.81 | 7.42 | 5.19 | 1949601 | 6.23176122 | CS |
| 52 | -1.1405 | -14.4550063371 | 7.89 | 9.01 | 5.19 | 1736288 | 6.56635807 | CS |
| 156 | 5.9645 | 759.808917197 | 0.785 | 9.01 | 0.5611 | 1606630 | 5.10640165 | CS |
| 260 | -3.0305 | -30.9867075665 | 9.78 | 9.85 | 0.2426 | 2022820 | 3.00752884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 6.75 | 0.03 | 0.37 | 6.66 | 6.78 | 6.565 | 1252890 |
| 1721688000 | 6.725 | 0.13 | 1.89 | 6.63 | 6.75 | 6.54 | 871777 |
| 1721428800 | 6.6 | -0.26 | -3.79 | 6.69 | 6.825 | 6.58 | 1232347 |
| 1721342400 | 6.86 | -0.15 | -2.14 | 6.92 | 7.09 | 6.83 | 2045909 |
| 1721256000 | 7.01 | 0.09 | 1.30 | 6.865 | 7.04 | 6.84 | 2260239 |
| 1721169600 | 6.92 | 0.08 | 1.17 | 6.8 | 6.94 | 6.74 | 2298368 |
| 1721083200 | 6.84 | 0.26 | 3.95 | 6.61 | 6.88 | 6.54 | 1939440 |
| 1720824000 | 6.58 | 0.06 | 0.92 | 6.58 | 6.61 | 6.5018 | 1104782 |
| 1720737600 | 6.5199999 | 0.24 | 3.82 | 6.28 | 6.565 | 6.28 | 1409077 |
| 1720651200 | 6.28 | 0.03 | 0.48 | 6.25 | 6.32 | 6.23 | 626792 |
| 1720564800 | 6.25 | -0.14 | -2.19 | 6.32 | 6.34 | 6.18 | 1628388 |
| 1720478400 | 6.39 | 0.14 | 2.24 | 6.23 | 6.46 | 6.22 | 1082169 |
| 1720219200 | 6.25 | -0.08 | -1.26 | 6.32 | 6.32 | 6.225 | 967752 |
| 1720040640 | 6.33 | 0.02 | 0.32 | 6.37 | 6.45 | 6.29 | 641911 |
| 1719960000 | 6.3099999 | 0.05 | 0.80 | 6.3 | 6.47 | 6.29 | 1118888 |
| 1719873600 | 6.26 | -0.19 | -2.95 | 6.39 | 6.47 | 6.24 | 1478249 |
| 1719614400 | 6.45 | -0.01 | -0.15 | 6.5 | 6.54 | 6.37 | 12035385 |
| 1719528000 | 6.46 | 0.18 | 2.87 | 6.35 | 6.49 | 6.35 | 1189872 |
| 1719441600 | 6.28 | 0.15 | 2.45 | 6.19 | 6.3 | 6.1449999 | 1190744 |
| 1719355200 | 6.13 | -0.07 | -1.13 | 6.1 | 6.19 | 6.025 | 1144580 |
| 1719268800 | 6.2 | -0.02 | -0.32 | 6.1 | 6.26 | 6.08 | 1100331 |
| 1719009600 | 6.22 | -0.14 | -2.20 | 6.32 | 6.36 | 6.19 | 1313056 |
| 1718923200 | 6.36 | 0.08 | 1.27 | 6.34 | 6.39 | 6.305 | 831465 |
| 1718750400 | 6.28 | 0.03 | 0.48 | 6.3099999 | 6.36 | 6.2699999 | 864813 |
| 1718664000 | 6.25 | 0.07 | 1.13 | 6.2 | 6.3 | 6.2 | 815563 |
| 1718404800 | 6.18 | -0.22 | -3.44 | 6.36 | 6.3949999 | 6.18 | 1231877 |
| 1718318400 | 6.4 | -0.23 | -3.47 | 6.58 | 6.62 | 6.35 | 825167 |
| 1718232000 | 6.63 | 0.03 | 0.45 | 6.76 | 6.81 | 6.63 | 1834159 |
| 1718145600 | 6.6 | 0.08 | 1.23 | 6.44 | 6.63 | 6.43 | 1632983 |
| 1718059200 | 6.5199999 | 0.37 | 6.02 | 6.29 | 6.53 | 6.26 | 2129931 |
| 1717800000 | 6.15 | -0.1 | -1.60 | 6.24 | 6.36 | 6.14 | 1408330 |
| 1717713600 | 6.25 | -0.18 | -2.80 | 6.41 | 6.48 | 6.25 | 1874141 |
| 1717627200 | 6.43 | -0.03 | -0.46 | 6.45 | 6.6 | 6.43 | 1026641 |
| 1717540800 | 6.46 | -0.19 | -2.86 | 6.5 | 6.59 | 6.375 | 2940034 |
| 1717454400 | 6.65 | -0.24 | -3.48 | 6.8 | 6.85 | 6.58 | 2511174 |
| 1717195200 | 6.89 | 0.08 | 1.17 | 6.81 | 6.915 | 6.74 | 1187652 |
| 1717108800 | 6.81 | -0.07 | -1.02 | 6.95 | 6.99 | 6.785 | 1388555 |
| 1717022400 | 6.88 | -0.37 | -5.10 | 7.14 | 7.215 | 6.88 | 1900976 |
| 1716936000 | 7.25 | 0.41 | 5.99 | 6.99 | 7.26 | 6.99 | 3029876 |
| 1716590400 | 6.84 | 0.38 | 5.88 | 6.72 | 6.86 | 6.54 | 3951170 |
| 1716504000 | 6.46 | 0.63 | 10.81 | 6.43 | 6.78 | 6.37 | 6483477 |
| 1716417600 | 5.83 | -0.2 | -3.32 | 6.04 | 6.04 | 5.83 | 1928419 |
| 1716331200 | 6.03 | 0.01 | 0.17 | 5.95 | 6.11 | 5.94 | 1594986 |
| 1716244800 | 6.0199999 | 0.13 | 2.21 | 5.9 | 6.11 | 5.9 | 1622098 |
| 1715985600 | 5.89 | 0.01 | 0.17 | 5.89 | 5.99 | 5.87 | 1279437 |
| 1715899200 | 5.88 | 0.16 | 2.80 | 5.72 | 5.89 | 5.72 | 1780005 |
| 1715812800 | 5.72 | -0.07 | -1.21 | 5.74 | 5.76 | 5.515 | 1412385 |
| 1715726400 | 5.79 | -0.02 | -0.34 | 5.8099999 | 5.89 | 5.76 | 1368257 |
| 1715640000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.9 | 5.74 | 895966 |
| 1715380800 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.8999 | 5.79 | 1156412 |
| 1715294400 | 5.8 | 0.1 | 1.75 | 5.72 | 5.85 | 5.72 | 1024564 |
| 1715208000 | 5.7 | 0.08 | 1.42 | 5.57 | 5.7 | 5.55 | 1174831 |
| 1715121600 | 5.62 | 0 | 0.00 | 5.57 | 5.64 | 5.545 | 1196799 |
| 1715035200 | 5.62 | 0.08 | 1.44 | 5.57 | 5.665 | 5.55 | 1667590 |
| 1714776000 | 5.54 | 0.28 | 5.32 | 5.41 | 5.54 | 5.32 | 2449742 |
| 1714689600 | 5.26 | 0 | 0.00 | 5.29 | 5.37 | 5.24 | 2293508 |
| 1714603200 | 5.26 | -0.04 | -0.75 | 5.33 | 5.355 | 5.205 | 1224130 |
| 1714516800 | 5.3 | -0.15 | -2.75 | 5.43 | 5.44 | 5.19 | 4032195 |
| 1714430400 | 5.45 | -0.06 | -1.09 | 5.48 | 5.53 | 5.4 | 1461943 |
| 1714171200 | 5.51 | 0.06 | 1.10 | 5.5 | 5.5599999 | 5.42 | 1402187 |
| 1714084800 | 5.45 | -0.14 | -2.50 | 5.54 | 5.54 | 5.42 | 1501758 |
| 1713998400 | 5.59 | -0.18 | -3.12 | 5.68 | 5.75 | 5.525 | 1687539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
