5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-15.84%
3 MONTH PERFORMANCE
-22.66%
6 MONTH PERFORMANCE
-49.75%
YEAR-TO-DATE PERFORMANCE
-21.67%
1 YEAR PERFORMANCE
-52.64%
Borr Drilling Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $3.20 | $3.05 (-4.69%) | $3.23 | $2.90 | 9.24 M | $765.47 M |
| 02/19/2025 | $3.05 | $2.98 (-2.3%) | $3.05 | $2.92 | 9.26 M | $747.90 M |
| 02/18/2025 | $3.19 | $3.06 (-4.08%) | $3.19 | $3.03 | 14.35 M | $767.98 M |
| 02/14/2025 | $3.29 | $3.13 (-4.86%) | $3.30 | $3.10 | 6.38 M | $785.55 M |
| 02/13/2025 | $3.20 | $3.27 (2.19%) | $3.30 | $3.16 | 6.97 M | $820.69 M |
| 02/12/2025 | $3.21 | $3.19 (-0.62%) | $3.31 | $3.18 | 4.11 M | $800.61 M |
| 02/11/2025 | $3.22 | $3.26 (1.24%) | $3.30 | $3.18 | 3.60 M | $818.18 M |
| 02/10/2025 | $3.32 | $3.24 (-2.41%) | $3.34 | $3.21 | 4.69 M | $813.16 M |
| 02/07/2025 | $3.42 | $3.25 (-4.97%) | $3.46 | $3.24 | 5.10 M | $815.67 M |
| 02/06/2025 | $3.51 | $3.39 (-3.42%) | $3.60 | $3.36 | 5.67 M | $850.80 M |
| 02/05/2025 | $3.50 | $3.57 (2%) | $3.60 | $3.44 | 3.89 M | $895.98 M |
| 02/04/2025 | $3.33 | $3.50 (5.11%) | $3.51 | $3.31 | 3.29 M | $878.41 M |
| 02/03/2025 | $3.43 | $3.37 (-1.75%) | $3.44 | $3.31 | 5.57 M | $845.78 M |
| 01/31/2025 | $3.57 | $3.47 (-2.8%) | $3.63 | $3.44 | 5.66 M | $870.88 M |
| 01/30/2025 | $3.44 | $3.41 (-0.87%) | $3.47 | $3.33 | 6.55 M | $855.82 M |
| 01/29/2025 | $3.40 | $3.40 (0%) | $3.43 | $3.31 | 4.65 M | $853.31 M |
| 01/28/2025 | $3.36 | $3.40 (1.19%) | $3.42 | $3.22 | 6.07 M | $853.31 M |
| 01/27/2025 | $3.51 | $3.36 (-4.27%) | $3.56 | $3.33 | 9.02 M | $843.28 M |
| 01/24/2025 | $3.39 | $3.51 (3.54%) | $3.65 | $3.39 | 7.64 M | $880.92 M |
| 01/23/2025 | $3.43 | $3.34 (-2.62%) | $3.44 | $3.26 | 6.10 M | $838.26 M |
| 01/22/2025 | $3.66 | $3.41 (-6.83%) | $3.66 | $3.39 | 4.82 M | $855.82 M |
| 01/21/2025 | $3.59 | $3.63 (1.11%) | $3.64 | $3.39 | 5.61 M | $911.04 M |
| 01/17/2025 | $3.55 | $3.47 (-2.25%) | $3.63 | $3.45 | 5.20 M | $870.88 M |
| 01/16/2025 | $3.79 | $3.50 (-7.65%) | $3.80 | $3.49 | 8.64 M | $878.41 M |
| 01/15/2025 | $3.89 | $3.82 (-1.8%) | $3.93 | $3.77 | 4.86 M | $958.72 M |
| 01/14/2025 | $3.82 | $3.80 (-0.52%) | $3.97 | $3.78 | 3.56 M | $953.70 M |
| 01/13/2025 | $4.01 | $3.84 (-4.24%) | $4.01 | $3.80 | 5.81 M | $963.74 M |
| 01/10/2025 | $3.98 | $3.96 (-0.5%) | $4.08 | $3.90 | 5.18 M | $993.86 M |
| 01/08/2025 | $3.97 | $3.86 (-2.77%) | $3.98 | $3.81 | 4.63 M | $968.76 M |
| 01/07/2025 | $4.10 | $4.06 (-0.98%) | $4.11 | $4.00 | 4.37 M | $1.02 B |
| 01/06/2025 | $4.13 | $4.06 (-1.69%) | $4.19 | $4.01 | 2.81 M | $1.02 B |
| 01/03/2025 | $4.10 | $4.04 (-1.46%) | $4.22 | $4.01 | 3.00 M | $1.01 B |
| 01/02/2025 | $4.00 | $4.05 (1.25%) | $4.11 | $3.97 | 4.15 M | $1.02 B |
| 12/31/2024 | $3.74 | $3.90 (4.28%) | $3.98 | $3.74 | 4.37 M | $978.80 M |
| 12/30/2024 | $3.60 | $3.72 (3.33%) | $3.75 | $3.57 | 11.47 M | $933.63 M |
| 12/27/2024 | $3.58 | $3.60 (0.56%) | $3.65 | $3.53 | 5.81 M | $903.51 M |
| 12/26/2024 | $3.74 | $3.74 (0%) | $3.77 | $3.66 | 1.77 M | $938.65 M |
| 12/24/2024 | $3.75 | $3.74 (-0.27%) | $3.76 | $3.53 | 2.65 M | $938.65 M |
| 12/23/2024 | $3.57 | $3.72 (4.2%) | $3.76 | $3.57 | 3.89 M | $933.63 M |
| 12/20/2024 | $3.52 | $3.60 (2.27%) | $3.64 | $3.47 | 5.45 M | $903.51 M |
| 12/19/2024 | $3.74 | $3.66 (-2.14%) | $3.80 | $3.63 | 4.33 M | $918.57 M |
| 12/18/2024 | $3.83 | $3.77 (-1.57%) | $4.03 | $3.73 | 4.59 M | $946.17 M |
| 12/17/2024 | $3.75 | $3.81 (1.6%) | $3.85 | $3.74 | 3.68 M | $956.21 M |
| 12/16/2024 | $3.69 | $3.81 (3.25%) | $3.87 | $3.68 | 3.91 M | $956.21 M |
| 12/13/2024 | $3.71 | $3.73 (0.54%) | $3.96 | $3.68 | 5.14 M | $936.14 M |
| 12/12/2024 | $3.76 | $3.69 (-1.86%) | $3.79 | $3.67 | 2.07 M | $926.10 M |
| 12/11/2024 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.76 | 3.68 M | $968.76 M |
| 12/10/2024 | $3.77 | $3.77 (0%) | $3.84 | $3.63 | 4.01 M | $946.17 M |
| 12/09/2024 | $3.46 | $3.63 (4.91%) | $3.67 | $3.46 | 5.59 M | $911.04 M |
| 12/06/2024 | $3.42 | $3.36 (-1.75%) | $3.43 | $3.29 | 4.19 M | $843.28 M |
| 12/05/2024 | $3.48 | $3.45 (-0.86%) | $3.54 | $3.38 | 4.40 M | $865.86 M |
| 12/04/2024 | $3.73 | $3.50 (-6.17%) | $3.74 | $3.44 | 5.00 M | $878.41 M |
| 12/03/2024 | $3.79 | $3.66 (-3.43%) | $3.81 | $3.62 | 3.66 M | $918.57 M |
| 12/02/2024 | $3.76 | $3.75 (-0.27%) | $3.79 | $3.70 | 3.19 M | $941.16 M |
| 11/29/2024 | $3.75 | $3.72 (-0.8%) | $3.80 | $3.69 | 1.97 M | $933.63 M |
| 11/27/2024 | $3.71 | $3.69 (-0.54%) | $3.79 | $3.67 | 3.56 M | $926.10 M |
| 11/26/2024 | $3.80 | $3.62 (-4.74%) | $3.83 | $3.61 | 4.65 M | $908.53 M |
| 11/25/2024 | $4.04 | $3.81 (-5.69%) | $4.06 | $3.76 | 6.83 M | $956.21 M |
| 11/22/2024 | $3.97 | $4.05 (2.02%) | $4.12 | $3.97 | 4.22 M | $1.02 B |
| 11/21/2024 | $3.94 | $3.95 (0.25%) | $4.03 | $3.88 | 4.40 M | $991.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
