Borr Drilling Limited Common Shares (BORR)
1.7100
-0.2300 (-11.86%)
NYSE · Last Trade: Apr 6th, 7:48 AM EDT
Historical Prices For Borr Drilling Limited Common Shares (BORR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.79 | 1.79 | 1.65 | 1.71 | 9,790,648 | 1.71 |
| 4/03/2025 | 2.13 | 2.16 | 1.94 | 1.94 | 7,530,843 | 1.94 |
| 4/02/2025 | 2.25 | 2.29 | 2.20 | 2.29 | 2,555,279 | 2.29 |
| 4/01/2025 | 2.19 | 2.33 | 2.17 | 2.29 | 3,450,354 | 2.29 |
| 3/31/2025 | 2.20 | 2.22 | 2.14 | 2.19 | 3,292,618 | 2.19 |
| 3/28/2025 | 2.36 | 2.37 | 2.21 | 2.24 | 2,594,425 | 2.24 |
| 3/27/2025 | 2.37 | 2.42 | 2.31 | 2.38 | 2,966,284 | 2.38 |
| 3/26/2025 | 2.37 | 2.42 | 2.35 | 2.38 | 3,006,834 | 2.38 |
| 3/25/2025 | 2.39 | 2.43 | 2.29 | 2.35 | 3,011,254 | 2.35 |
| 3/24/2025 | 2.36 | 2.40 | 2.33 | 2.39 | 2,099,308 | 2.39 |
| 3/21/2025 | 2.35 | 2.38 | 2.30 | 2.33 | 4,773,117 | 2.33 |
| 3/20/2025 | 2.42 | 2.45 | 2.35 | 2.42 | 2,623,108 | 2.42 |
| 3/19/2025 | 2.34 | 2.53 | 2.34 | 2.42 | 6,236,229 | 2.42 |
| 3/18/2025 | 2.35 | 2.36 | 2.25 | 2.32 | 4,798,826 | 2.32 |
| 3/17/2025 | 2.25 | 2.33 | 2.23 | 2.28 | 4,228,177 | 2.28 |
| 3/14/2025 | 2.17 | 2.25 | 2.10 | 2.25 | 5,681,344 | 2.25 |
| 3/13/2025 | 2.19 | 2.24 | 2.08 | 2.13 | 6,116,976 | 2.13 |
| 3/12/2025 | 2.36 | 2.36 | 2.18 | 2.20 | 5,880,767 | 2.20 |
| 3/11/2025 | 2.29 | 2.37 | 2.17 | 2.34 | 6,852,628 | 2.34 |
| 3/10/2025 | 2.37 | 2.40 | 2.22 | 2.29 | 4,760,164 | 2.29 |
| 3/07/2025 | 2.32 | 2.44 | 2.32 | 2.41 | 6,181,954 | 2.41 |
| 3/06/2025 | 2.32 | 2.33 | 2.20 | 2.27 | 8,149,696 | 2.27 |
| 3/05/2025 | 2.30 | 2.38 | 2.27 | 2.32 | 7,024,399 | 2.32 |
| 3/04/2025 | 2.30 | 2.39 | 2.18 | 2.34 | 9,999,299 | 2.34 |
| 3/03/2025 | 2.55 | 2.58 | 2.30 | 2.32 | 8,812,166 | 2.32 |
| 2/28/2025 | 2.61 | 2.61 | 2.51 | 2.54 | 6,068,647 | 2.54 |
| 2/27/2025 | 2.68 | 2.75 | 2.62 | 2.63 | 5,158,550 | 2.63 |
| 2/26/2025 | 2.79 | 2.79 | 2.64 | 2.67 | 6,955,392 | 2.67 |
| 2/25/2025 | 2.90 | 2.97 | 2.76 | 2.77 | 4,766,821 | 2.77 |
| 2/24/2025 | 2.96 | 2.96 | 2.84 | 2.90 | 5,945,671 | 2.90 |
| 2/21/2025 | 3.09 | 3.19 | 2.94 | 2.94 | 5,277,242 | 2.94 |
| 2/20/2025 | 3.20 | 3.23 | 2.90 | 3.05 | 9,244,951 | 3.05 |
| 2/19/2025 | 3.05 | 3.05 | 2.92 | 2.98 | 9,249,078 | 2.98 |
| 2/18/2025 | 3.19 | 3.19 | 3.02 | 3.06 | 14,338,626 | 3.06 |
| 2/14/2025 | 3.29 | 3.29 | 3.10 | 3.13 | 6,377,094 | 3.13 |
| 2/13/2025 | 3.20 | 3.30 | 3.16 | 3.27 | 6,968,918 | 3.27 |
| 2/12/2025 | 3.21 | 3.31 | 3.18 | 3.19 | 4,112,416 | 3.19 |
| 2/11/2025 | 3.22 | 3.30 | 3.18 | 3.26 | 3,604,150 | 3.26 |
| 2/10/2025 | 3.32 | 3.34 | 3.21 | 3.24 | 4,683,741 | 3.24 |
| 2/07/2025 | 3.42 | 3.46 | 3.24 | 3.25 | 5,102,076 | 3.25 |
| 2/06/2025 | 3.51 | 3.60 | 3.36 | 3.39 | 5,670,480 | 3.39 |
| 2/05/2025 | 3.50 | 3.60 | 3.44 | 3.57 | 3,884,232 | 3.57 |
| 2/04/2025 | 3.33 | 3.51 | 3.31 | 3.50 | 3,432,784 | 3.50 |
| 2/03/2025 | 3.43 | 3.44 | 3.31 | 3.37 | 5,571,677 | 3.37 |
| 1/31/2025 | 3.57 | 3.63 | 3.44 | 3.47 | 5,664,659 | 3.47 |
| 1/30/2025 | 3.44 | 3.47 | 3.33 | 3.41 | 8,009,503 | 3.41 |
| 1/29/2025 | 3.40 | 3.43 | 3.31 | 3.40 | 4,654,833 | 3.40 |
| 1/28/2025 | 3.36 | 3.42 | 3.22 | 3.40 | 6,064,800 | 3.40 |
| 1/27/2025 | 3.51 | 3.56 | 3.33 | 3.36 | 9,016,514 | 3.36 |
| 1/24/2025 | 3.39 | 3.65 | 3.39 | 3.51 | 7,640,055 | 3.51 |
| 1/23/2025 | 3.43 | 3.44 | 3.26 | 3.34 | 6,102,464 | 3.34 |
| 1/22/2025 | 3.66 | 3.66 | 3.39 | 3.41 | 4,821,455 | 3.41 |
| 1/21/2025 | 3.59 | 3.64 | 3.39 | 3.63 | 5,603,940 | 3.63 |
| 1/17/2025 | 3.55 | 3.63 | 3.45 | 3.47 | 5,203,569 | 3.47 |
| 1/16/2025 | 3.79 | 3.80 | 3.49 | 3.50 | 8,634,708 | 3.50 |
| 1/15/2025 | 3.89 | 3.93 | 3.77 | 3.82 | 4,862,003 | 3.82 |
| 1/14/2025 | 3.82 | 3.97 | 3.78 | 3.80 | 3,557,855 | 3.80 |
| 1/13/2025 | 4.01 | 4.01 | 3.80 | 3.84 | 5,809,928 | 3.84 |
| 1/10/2025 | 3.98 | 4.08 | 3.90 | 3.96 | 5,182,015 | 3.96 |
| 1/08/2025 | 3.97 | 3.98 | 3.81 | 3.86 | 4,626,654 | 3.86 |
| 1/07/2025 | 4.10 | 4.11 | 4.00 | 4.06 | 4,371,343 | 4.06 |
| 1/06/2025 | 4.13 | 4.19 | 4.01 | 4.06 | 2,810,469 | 4.06 |