Borr Drilling Limited BORR
3.42 USD +0.02 (+0.59%)
Regular-session close
3.47 +0.05 +1.46%
After hours · Nov 13, 6:45 PM ET
3.32 Day range 3.46
2.99 52-week range 6.61
- YTD
- -15.14%
- 1 year
- +6.21%
BORR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.45 | 3.46 | 3.32 | 3.42 | +0.02 | +0.59% | 7,412,795 |
| Nov 12, 2026 | 3.31 | 3.45 | 3.29 | 3.40 | +0.06 | +1.80% | 10,471,900 |
| Nov 11, 2026 | 3.29 | 3.46 | 3.23 | 3.34 | +0.16 | +5.03% | 8,072,200 |
| Nov 10, 2026 | 3.15 | 3.21 | 3.10 | 3.18 | -0.04 | -1.24% | 5,798,400 |
| Nov 9, 2026 | 3.22 | 3.31 | 3.18 | 3.22 | -0.02 | -0.62% | 5,689,700 |
| Nov 6, 2026 | 3.18 | 3.40 | 3.17 | 3.24 | +0.12 | +3.85% | 9,152,400 |
| Nov 5, 2026 | 3.40 | 3.40 | 3.11 | 3.12 | -0.21 | -6.31% | 11,075,100 |
| Nov 4, 2026 | 3.48 | 3.49 | 3.28 | 3.33 | -0.13 | -3.76% | 14,024,500 |
| Nov 3, 2026 | 3.65 | 3.67 | 3.43 | 3.46 | -0.22 | -5.98% | 9,724,200 |
| Nov 2, 2026 | 3.90 | 3.93 | 3.65 | 3.68 | -0.34 | -8.46% | 8,843,600 |
| Oct 30, 2026 | 3.99 | 4.15 | 3.91 | 4.02 | -0.04 | -0.99% | 7,712,600 |
| Oct 29, 2026 | 4.36 | 4.39 | 3.96 | 4.06 | -0.33 | -7.52% | 11,260,100 |
| Oct 28, 2026 | 4.10 | 4.41 | 4.05 | 4.39 | +0.30 | +7.33% | 10,475,100 |
| Oct 27, 2026 | 3.96 | 4.10 | 3.94 | 4.09 | +0.13 | +3.28% | 5,202,100 |
| Oct 26, 2026 | 3.96 | 4.10 | 3.86 | 3.96 | -0.44 | -10.00% | 15,553,800 |
| Oct 23, 2026 | 4.14 | 4.45 | 4.07 | 4.40 | +0.32 | +7.84% | 8,954,100 |
| Oct 22, 2026 | 4.19 | 4.20 | 3.92 | 4.08 | -0.14 | -3.32% | 10,342,300 |
| Oct 21, 2026 | 4.18 | 4.26 | 4.10 | 4.22 | 0.00 | 0.00% | 6,716,600 |
| Oct 20, 2026 | 4.35 | 4.47 | 4.14 | 4.22 | -0.22 | -4.95% | 10,340,800 |
| Oct 19, 2026 | 4.37 | 4.47 | 4.26 | 4.44 | -0.10 | -2.20% | 13,654,600 |
| Oct 16, 2026 | 4.72 | 4.80 | 4.47 | 4.54 | -0.01 | -0.22% | 9,104,600 |
| Oct 15, 2026 | 4.71 | 4.71 | 4.53 | 4.55 | -0.13 | -2.78% | 9,452,900 |
| Oct 14, 2026 | 5.00 | 5.01 | 4.66 | 4.68 | -0.12 | -2.50% | 10,852,600 |
| Oct 13, 2026 | 4.98 | 5.13 | 4.80 | 4.80 | -0.13 | -2.64% | 15,253,200 |
| Oct 12, 2026 | 4.93 | 5.23 | 4.90 | 4.93 | +0.15 | +3.14% | 15,027,200 |
| Oct 9, 2026 | 4.58 | 4.80 | 4.52 | 4.78 | +0.17 | +3.69% | 15,145,700 |
| Oct 8, 2026 | 4.40 | 4.69 | 4.38 | 4.61 | +0.31 | +7.21% | 12,187,600 |
| Oct 7, 2026 | 4.27 | 4.38 | 4.24 | 4.30 | +0.09 | +2.14% | 7,267,400 |
| Oct 6, 2026 | 4.24 | 4.32 | 4.11 | 4.21 | +0.06 | +1.45% | 9,106,200 |
| Oct 5, 2026 | 3.93 | 4.19 | 3.92 | 4.15 | +0.24 | +6.14% | 7,701,900 |
| Oct 2, 2026 | 4.05 | 4.06 | 3.89 | 3.91 | -0.14 | -3.46% | 5,146,400 |
| Oct 1, 2026 | 3.92 | 4.07 | 3.86 | 4.05 | +0.16 | +4.11% | 6,111,100 |
| Sep 30, 2026 | 3.95 | 3.99 | 3.89 | 3.89 | -0.02 | -0.51% | 4,801,300 |
| Sep 29, 2026 | 4.01 | 4.01 | 3.90 | 3.91 | -0.10 | -2.49% | 7,971,200 |
| Sep 28, 2026 | 4.18 | 4.23 | 4.01 | 4.01 | -0.19 | -4.52% | 5,194,600 |
| Sep 25, 2026 | 4.21 | 4.26 | 4.09 | 4.20 | -0.06 | -1.41% | 5,170,100 |
| Sep 24, 2026 | 4.38 | 4.38 | 4.24 | 4.26 | -0.10 | -2.29% | 4,313,900 |
| Sep 23, 2026 | 4.47 | 4.47 | 4.29 | 4.36 | -0.10 | -2.24% | 4,885,100 |
| Sep 22, 2026 | 4.33 | 4.53 | 4.28 | 4.46 | +0.03 | +0.68% | 6,550,800 |
| Sep 21, 2026 | 4.50 | 4.58 | 4.41 | 4.43 | -0.03 | -0.67% | 7,396,800 |
| Sep 18, 2026 | 4.50 | 4.53 | 4.37 | 4.46 | +0.10 | +2.29% | 7,227,900 |
| Sep 17, 2026 | 4.40 | 4.44 | 4.30 | 4.36 | +0.13 | +3.07% | 7,894,500 |
| Sep 16, 2026 | 4.42 | 4.46 | 4.13 | 4.23 | -0.13 | -2.98% | 9,513,200 |
| Sep 15, 2026 | 4.15 | 4.38 | 4.08 | 4.36 | +0.24 | +5.83% | 6,322,500 |
| Sep 14, 2026 | 4.32 | 4.33 | 4.12 | 4.12 | -0.15 | -3.51% | 4,654,300 |
| Sep 11, 2026 | 4.41 | 4.41 | 4.21 | 4.27 | -0.10 | -2.29% | 4,800,000 |
| Sep 10, 2026 | 4.45 | 4.47 | 4.26 | 4.37 | +0.07 | +1.63% | 6,697,100 |
| Sep 9, 2026 | 4.50 | 4.54 | 4.25 | 4.30 | -0.14 | -3.15% | 8,460,800 |
| Sep 8, 2026 | 4.59 | 4.62 | 4.44 | 4.44 | -0.10 | -2.20% | 3,459,500 |
| Sep 4, 2026 | 4.59 | 4.60 | 4.49 | 4.54 | -0.07 | -1.52% | 4,014,700 |
| Sep 3, 2026 | 4.85 | 4.85 | 4.57 | 4.61 | -0.20 | -4.16% | 4,337,400 |
| Sep 2, 2026 | 4.54 | 4.93 | 4.49 | 4.81 | +0.21 | +4.57% | 8,069,400 |
| Sep 1, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | +0.12 | +2.68% | 4,077,000 |
| Aug 31, 2026 | 4.48 | 4.62 | 4.45 | 4.48 | +0.03 | +0.67% | 3,942,100 |
| Aug 28, 2026 | 4.52 | 4.60 | 4.41 | 4.45 | -0.09 | -1.98% | 4,067,600 |
| Aug 27, 2026 | 4.45 | 4.59 | 4.43 | 4.54 | +0.14 | +3.18% | 3,742,600 |
| Aug 26, 2026 | 4.40 | 4.41 | 4.34 | 4.40 | -0.06 | -1.35% | 4,190,100 |
| Aug 25, 2026 | 4.47 | 4.53 | 4.38 | 4.46 | +0.08 | +1.83% | 4,731,400 |
| Aug 24, 2026 | 4.50 | 4.54 | 4.31 | 4.38 | -0.12 | -2.67% | 4,528,500 |
| Aug 21, 2026 | 4.51 | 4.67 | 4.46 | 4.50 | +0.07 | +1.58% | 3,773,000 |
| Aug 20, 2026 | 4.46 | 4.54 | 4.43 | 4.43 | +0.03 | +0.68% | 3,456,000 |
| Aug 19, 2026 | 4.51 | 4.53 | 4.36 | 4.40 | -0.03 | -0.68% | 4,239,600 |
| Aug 18, 2026 | 4.56 | 4.57 | 4.32 | 4.43 | -0.07 | -1.56% | 7,771,700 |
| Aug 17, 2026 | 4.59 | 4.62 | 4.38 | 4.50 | +0.07 | +1.58% | 9,269,900 |
| Aug 14, 2026 | 4.30 | 4.45 | 4.26 | 4.43 | +0.39 | +9.65% | 11,671,600 |
65 days, newest first. Daily bars as drawn on the BORR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.