Borr Drilling Limited (BORR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.840336134454 | 3.57 | 3.77 | 3.53 | 3443213 | 3.6779496 | CS |
| 4 | -0.16 | -4.25531914894 | 3.76 | 4.03 | 3.29 | 3949685 | 3.66413032 | CS |
| 12 | -2.05 | -36.2831858407 | 5.65 | 5.709 | 3.29 | 3717676 | 4.07281386 | CS |
| 26 | -2.79 | -43.661971831 | 6.39 | 7.09 | 3.29 | 2624794 | 4.76259276 | CS |
| 52 | -3.73 | -50.8867667121 | 7.33 | 7.465 | 3.29 | 2343664 | 5.41516478 | CS |
| 156 | 1.41 | 64.3835616438 | 2.19 | 9.01 | 1.75 | 1806135 | 5.50324863 | CS |
| 260 | -5 | -58.1395348837 | 8.6 | 9.12 | 0.2426 | 2261080 | 3.18093032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 3.6 | -0.14 | -3.74 | 3.58 | 3.645 | 3.53 | 5805392 |
| 1735256400 | 3.74 | 0 | 0.00 | 3.74 | 3.77 | 3.655 | 1768519 |
| 1735077840 | 3.74 | 0.02 | 0.54 | 3.75 | 3.76 | 3.53 | 2646701 |
| 1734997200 | 3.72 | 0.12 | 3.33 | 3.57 | 3.755 | 3.57 | 3891621 |
| 1734738000 | 3.6 | -0.06 | -1.64 | 3.52 | 3.64 | 3.47 | 5445905 |
| 1734651600 | 3.66 | -0.11 | -2.92 | 3.74 | 3.8 | 3.6312 | 4324680 |
| 1734565200 | 3.77 | -0.04 | -1.05 | 3.83 | 4.03 | 3.73 | 4575333 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.75 | 3.85 | 3.74 | 3677697 |
| 1734392400 | 3.81 | 0.08 | 2.14 | 3.69 | 3.8688 | 3.675 | 3908670 |
| 1734133200 | 3.73 | 0.04 | 1.08 | 3.71 | 3.9589 | 3.68 | 5136885 |
| 1734046800 | 3.69 | -0.17 | -4.40 | 3.76 | 3.785 | 3.67 | 2074058 |
| 1733960400 | 3.86 | 0.09 | 2.39 | 3.95 | 3.95 | 3.76 | 3675188 |
| 1733874000 | 3.77 | 0.14 | 3.86 | 3.77 | 3.84 | 3.63 | 4003058 |
| 1733787600 | 3.63 | 0.27 | 8.04 | 3.46 | 3.67 | 3.46 | 5584996 |
| 1733528400 | 3.36 | -0.09 | -2.61 | 3.42 | 3.43 | 3.29 | 4194225 |
| 1733442000 | 3.45 | -0.05 | -1.43 | 3.48 | 3.535 | 3.38 | 4396714 |
| 1733355600 | 3.5 | -0.16 | -4.37 | 3.73 | 3.735 | 3.44 | 4997469 |
| 1733269200 | 3.66 | -0.09 | -2.40 | 3.79 | 3.81 | 3.62 | 3657954 |
| 1733182800 | 3.75 | 0.03 | 0.81 | 3.76 | 3.79 | 3.7 | 3184379 |
| 1732917840 | 3.72 | 0.03 | 0.81 | 3.75 | 3.8 | 3.69 | 1974237 |
| 1732750800 | 3.69 | 0.07 | 1.93 | 3.71 | 3.79 | 3.67 | 3555518 |
| 1732664400 | 3.62 | -0.19 | -4.99 | 3.8 | 3.83 | 3.61 | 4639761 |
| 1732578000 | 3.81 | -0.24 | -5.93 | 4.04 | 4.055 | 3.76 | 6743030 |
| 1732318800 | 4.05 | 0.1 | 2.53 | 3.97 | 4.12 | 3.965 | 4221366 |
| 1732232400 | 3.95 | 0.09 | 2.33 | 3.94 | 4.03 | 3.88 | 4403910 |
| 1732146000 | 3.86 | -0.08 | -2.03 | 3.97 | 3.97 | 3.83 | 3699487 |
| 1732059600 | 3.94 | -0.1 | -2.48 | 4.03 | 4.03 | 3.9 | 2999227 |
| 1731973200 | 4.04 | 0.09 | 2.28 | 3.97 | 4.1 | 3.96 | 6074141 |
| 1731714000 | 3.95 | -0.19 | -4.59 | 4.15 | 4.1849999 | 3.92 | 5293847 |
| 1731627600 | 4.14 | 0.16 | 4.02 | 4.15 | 4.23 | 4.07 | 7018800 |
| 1731541200 | 3.98 | -0.02 | -0.50 | 4.05 | 4.09 | 3.945 | 3910004 |
| 1731454800 | 4 | -0.12 | -2.91 | 4.08 | 4.12 | 3.98 | 2276322 |
| 1731368400 | 4.12 | 0.16 | 4.04 | 4.01 | 4.14 | 3.9827 | 3603085 |
| 1731109200 | 3.96 | -0.11 | -2.70 | 3.99 | 4.0291 | 3.76 | 9217197 |
| 1731022800 | 4.07 | -0.34 | -7.71 | 4.21 | 4.22 | 4 | 5420476 |
| 1730936400 | 4.41 | 0.22 | 5.25 | 4.26 | 4.43 | 4.24 | 5420077 |
| 1730850000 | 4.19 | 0 | 0.00 | 4.22 | 4.23 | 4.12 | 2610671 |
| 1730763600 | 4.19 | 0.11 | 2.70 | 4.22 | 4.29 | 4.14 | 2723828 |
| 1730500800 | 4.08 | -0.11 | -2.63 | 4.19 | 4.2 | 4.04 | 4110630 |
| 1730414400 | 4.19 | 0.05 | 1.21 | 4.14 | 4.255 | 4.133 | 4249793 |
| 1730328000 | 4.14 | -0.15 | -3.50 | 4.2699999 | 4.3 | 4.12 | 3209181 |
| 1730241600 | 4.29 | -0.16 | -3.60 | 4.47 | 4.47 | 4.28 | 3457849 |
| 1730155200 | 4.45 | -0.25 | -5.32 | 4.35 | 4.46 | 4.17 | 7703825 |
| 1729896000 | 4.7 | 0.03 | 0.64 | 4.85 | 4.865 | 4.68 | 1869311 |
| 1729809600 | 4.67 | -0.03 | -0.64 | 4.69 | 4.73 | 4.59 | 3160158 |
| 1729723200 | 4.7 | -0.04 | -0.84 | 4.76 | 4.7699999 | 4.68 | 2504439 |
| 1729636800 | 4.74 | -0.33 | -6.51 | 4.94 | 5.005 | 4.715 | 5162313 |
| 1729550400 | 5.07 | -0.1 | -1.93 | 5.17 | 5.205 | 5.04 | 2013484 |
| 1729291200 | 5.17 | -0.04 | -0.77 | 5.22 | 5.245 | 5.1 | 2428201 |
| 1729204800 | 5.21 | -0.04 | -0.76 | 5.15 | 5.225 | 5.08 | 1912224 |
| 1729118400 | 5.25 | 0.15 | 2.94 | 5.12 | 5.26 | 5.085 | 2138753 |
| 1729032000 | 5.1 | -0.19 | -3.59 | 5.14 | 5.165 | 5.09 | 3246490 |
| 1728945600 | 5.29 | -0.08 | -1.49 | 5.25 | 5.3099999 | 5.22 | 1283024 |
| 1728686400 | 5.37 | 0.09 | 1.70 | 5.28 | 5.4349999 | 5.25 | 1788970 |
| 1728600000 | 5.28 | 0.04 | 0.76 | 5.2699999 | 5.335 | 5.23 | 1443180 |
| 1728513600 | 5.24 | -0.07 | -1.32 | 5.28 | 5.305 | 5.235 | 2015278 |
| 1728427200 | 5.3099999 | -0.25 | -4.50 | 5.46 | 5.46 | 5.215 | 2307726 |
| 1728340800 | 5.5599999 | -0.04 | -0.71 | 5.65 | 5.709 | 5.54 | 1452029 |
| 1728081600 | 5.6 | -0.05 | -0.88 | 5.66 | 5.695 | 5.5599999 | 1590301 |
| 1727995200 | 5.65 | 0.14 | 2.54 | 5.5199999 | 5.66 | 5.45 | 1480660 |
| 1727908800 | 5.51 | 0.02 | 0.36 | 5.58 | 5.5988 | 5.465 | 1344291 |
| 1727822400 | 5.49 | 0 | 0.00 | 5.43 | 5.595 | 5.39 | 2518823 |
| 1727736000 | 5.49 | -0.13 | -2.31 | 5.51 | 5.5599999 | 5.43 | 2692456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
