-
5 DAY PERFORMANCE
+2.28% -
1 MONTH PERFORMANCE
-14.77% -
3 MONTH PERFORMANCE
-33.00% -
6 MONTH PERFORMANCE
-30.70% -
YEAR-TO-DATE PERFORMANCE
-45.11% -
1 YEAR PERFORMANCE
-36.18%
Borr Drilling Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.97 | $4.05 (2.02%) | $4.12 | $3.97 | 4.22 M | $1.03 B |
| 11/21/2024 | $3.94 | $3.95 (0.25%) | $4.03 | $3.88 | 4.40 M | $991.35 M |
| 11/20/2024 | $3.97 | $3.86 (-2.77%) | $3.97 | $3.83 | 3.70 M | $968.76 M |
| 11/19/2024 | $4.03 | $3.94 (-2.23%) | $4.03 | $3.90 | 3.02 M | $988.84 M |
| 11/18/2024 | $3.97 | $4.04 (1.76%) | $4.10 | $3.96 | 6.07 M | $1.01 B |
| 11/15/2024 | $4.15 | $3.95 (-4.82%) | $4.18 | $3.92 | 5.29 M | $991.35 M |
| 11/14/2024 | $4.15 | $4.14 (-0.24%) | $4.23 | $4.07 | 7.02 M | $1.04 B |
| 11/13/2024 | $4.05 | $3.98 (-1.73%) | $4.09 | $3.95 | 3.91 M | $998.88 M |
| 11/12/2024 | $4.08 | $4.00 (-1.96%) | $4.12 | $3.98 | 2.28 M | $1.00 B |
| 11/11/2024 | $4.01 | $4.12 (2.74%) | $4.14 | $3.98 | 3.61 M | $1.03 B |
| 11/08/2024 | $3.99 | $3.96 (-0.75%) | $4.03 | $3.76 | 9.22 M | $994.71 M |
| 11/07/2024 | $4.21 | $4.07 (-3.33%) | $4.22 | $4.00 | 5.42 M | $1.02 B |
| 11/06/2024 | $4.26 | $4.41 (3.52%) | $4.43 | $4.24 | 5.68 M | $1.11 B |
| 11/05/2024 | $4.22 | $4.19 (-0.71%) | $4.23 | $4.12 | 2.61 M | $1.05 B |
| 11/04/2024 | $4.22 | $4.19 (-0.71%) | $4.29 | $4.14 | 2.72 M | $1.05 B |
| 11/01/2024 | $4.19 | $4.08 (-2.63%) | $4.20 | $4.04 | 4.11 M | $1.02 B |
| 10/31/2024 | $4.14 | $4.19 (1.21%) | $4.26 | $4.13 | 4.25 M | $1.05 B |
| 10/30/2024 | $4.27 | $4.14 (-3.04%) | $4.30 | $4.12 | 3.21 M | $1.04 B |
| 10/29/2024 | $4.47 | $4.29 (-4.03%) | $4.47 | $4.28 | 3.46 M | $1.08 B |
| 10/28/2024 | $4.35 | $4.45 (2.3%) | $4.46 | $4.17 | 7.71 M | $1.12 B |
| 10/25/2024 | $4.85 | $4.70 (-3.09%) | $4.87 | $4.68 | 1.88 M | $1.18 B |
| 10/24/2024 | $4.69 | $4.67 (-0.43%) | $4.73 | $4.59 | 3.16 M | $1.17 B |
| 10/23/2024 | $4.76 | $4.70 (-1.26%) | $4.77 | $4.68 | 2.51 M | $1.18 B |
| 10/22/2024 | $4.94 | $4.74 (-4.05%) | $5.01 | $4.72 | 5.16 M | $1.19 B |
| 10/21/2024 | $5.17 | $5.07 (-1.93%) | $5.21 | $5.04 | 2.01 M | $1.27 B |
| 10/18/2024 | $5.22 | $5.17 (-0.96%) | $5.25 | $5.10 | 2.43 M | $1.30 B |
| 10/17/2024 | $5.15 | $5.21 (1.17%) | $5.23 | $5.08 | 1.91 M | $1.31 B |
| 10/16/2024 | $5.12 | $5.25 (2.54%) | $5.26 | $5.09 | 2.14 M | $1.32 B |
| 10/15/2024 | $5.14 | $5.10 (-0.78%) | $5.17 | $5.09 | 3.25 M | $1.28 B |
| 10/14/2024 | $5.25 | $5.29 (0.76%) | $5.31 | $5.22 | 1.28 M | $1.33 B |
| 10/11/2024 | $5.28 | $5.37 (1.7%) | $5.44 | $5.25 | 1.79 M | $1.35 B |
| 10/10/2024 | $5.27 | $5.28 (0.19%) | $5.34 | $5.23 | 1.44 M | $1.33 B |
| 10/09/2024 | $5.28 | $5.24 (-0.76%) | $5.31 | $5.24 | 2.02 M | $1.32 B |
| 10/08/2024 | $5.46 | $5.31 (-2.75%) | $5.46 | $5.22 | 2.31 M | $1.33 B |
| 10/07/2024 | $5.66 | $5.56 (-1.77%) | $5.71 | $5.54 | 1.45 M | $1.40 B |
| 10/04/2024 | $5.66 | $5.60 (-1.06%) | $5.70 | $5.56 | 1.59 M | $1.41 B |
| 10/03/2024 | $5.52 | $5.65 (2.36%) | $5.66 | $5.45 | 1.48 M | $1.42 B |
| 10/02/2024 | $5.58 | $5.51 (-1.25%) | $5.60 | $5.47 | 1.34 M | $1.38 B |
| 10/01/2024 | $5.43 | $5.49 (1.1%) | $5.60 | $5.39 | 2.52 M | $1.38 B |
| 09/30/2024 | $5.51 | $5.49 (-0.36%) | $5.56 | $5.43 | 2.69 M | $1.38 B |
| 09/27/2024 | $5.48 | $5.62 (2.55%) | $5.70 | $5.47 | 1.83 M | $1.41 B |
| 09/26/2024 | $5.31 | $5.34 (0.56%) | $5.44 | $5.28 | 2.05 M | $1.34 B |
| 09/25/2024 | $5.64 | $5.52 (-2.13%) | $5.65 | $5.49 | 1.05 M | $1.39 B |
| 09/24/2024 | $5.75 | $5.73 (-0.35%) | $5.81 | $5.66 | 1.13 M | $1.44 B |
| 09/23/2024 | $5.67 | $5.66 (-0.18%) | $5.69 | $5.53 | 1.42 M | $1.42 B |
| 09/20/2024 | $5.69 | $5.62 (-1.23%) | $5.73 | $5.62 | 2.15 M | $1.41 B |
| 09/19/2024 | $5.77 | $5.78 (0.17%) | $5.80 | $5.68 | 1.57 M | $1.45 B |
| 09/18/2024 | $5.63 | $5.57 (-1.07%) | $5.82 | $5.53 | 1.50 M | $1.40 B |
| 09/17/2024 | $5.60 | $5.67 (1.25%) | $5.68 | $5.56 | 1.67 M | $1.42 B |
| 09/16/2024 | $5.55 | $5.59 (0.72%) | $5.63 | $5.46 | 1.47 M | $1.40 B |
| 09/13/2024 | $5.53 | $5.48 (-0.9%) | $5.60 | $5.39 | 3.05 M | $1.38 B |
| 09/12/2024 | $5.25 | $5.28 (0.57%) | $5.33 | $5.13 | 1.10 M | $1.33 B |
| 09/11/2024 | $5.26 | $5.23 (-0.57%) | $5.29 | $5.10 | 1.45 M | $1.31 B |
| 09/10/2024 | $5.35 | $5.14 (-3.93%) | $5.36 | $5.09 | 1.98 M | $1.29 B |
| 09/09/2024 | $5.40 | $5.43 (0.56%) | $5.51 | $5.40 | 1.02 M | $1.36 B |
| 09/06/2024 | $5.61 | $5.39 (-3.92%) | $5.65 | $5.37 | 2.50 M | $1.35 B |
| 09/05/2024 | $5.63 | $5.63 (0%) | $5.77 | $5.53 | 1.96 M | $1.41 B |
| 09/04/2024 | $5.59 | $5.60 (0.18%) | $5.78 | $5.59 | 3.56 M | $1.41 B |
| 09/03/2024 | $5.83 | $5.63 (-3.43%) | $5.88 | $5.54 | 4.22 M | $1.41 B |
| 08/30/2024 | $5.97 | $6.07 (1.68%) | $6.07 | $5.89 | 1.97 M | $1.52 B |
| 08/29/2024 | $6.06 | $6.03 (-0.5%) | $6.09 | $5.97 | 1.16 M | $1.51 B |
| 08/28/2024 | $6.02 | $6.01 (-0.17%) | $6.14 | $5.78 | 3.05 M | $1.51 B |
| 08/27/2024 | $6.48 | $6.47 (-0.15%) | $6.54 | $6.46 | 1.04 M | $1.63 B |
| 08/26/2024 | $6.58 | $6.54 (-0.61%) | $6.65 | $6.45 | 1.32 M | $1.64 B |
| 08/23/2024 | $6.14 | $6.44 (4.89%) | $6.46 | $6.14 | 1.98 M | $1.62 B |
| 08/22/2024 | $6.14 | $6.03 (-1.79%) | $6.14 | $6.01 | 1.23 M | $1.51 B |