NYSE : BORR
Borr Drilling Limited — Price history
Energy · Oil & Gas Drilling · Bermuda
Last price 4.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Borr Drilling Limited (BORR) closed at 3.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.9 | 3.93 | 3.78 | 3.79 | 5,706,874 | -5.72% |
| 2026-10-30 | 3.99 | 4.15 | 3.911 | 4.02 | 7,712,909 | -0.99% |
| 2026-10-29 | 4.36 | 4.395 | 3.96 | 4.06 | 11,265,244 | -7.52% |
| 2026-10-28 | 4.1 | 4.415 | 4.05 | 4.39 | 10,476,805 | +7.33% |
| 2026-10-27 | 3.96 | 4.1 | 3.942 | 4.09 | 5,208,819 | +3.28% |
| 2026-10-26 | 3.96 | 4.1 | 3.86 | 3.96 | 15,557,007 | -10.00% |
| 2026-10-23 | 4.14 | 4.455 | 4.065 | 4.4 | 8,956,814 | +7.84% |
| 2026-10-22 | 4.19 | 4.205 | 3.92 | 4.08 | 10,343,031 | -3.32% |
| 2026-10-21 | 4.18 | 4.265 | 4.1 | 4.22 | 6,718,260 | +0.00% |
| 2026-10-20 | 4.35 | 4.47 | 4.145 | 4.22 | 10,350,092 | -4.95% |
| 2026-10-19 | 4.37 | 4.465 | 4.26 | 4.44 | 13,655,467 | -2.20% |
| 2026-10-16 | 4.72 | 4.8 | 4.465 | 4.54 | 9,096,077 | -0.22% |
| 2026-10-15 | 4.71 | 4.71 | 4.53 | 4.55 | 9,444,870 | -2.78% |
| 2026-10-14 | 5 | 5.005 | 4.655 | 4.68 | 10,816,328 | -2.50% |
| 2026-10-13 | 4.98 | 5.125 | 4.8 | 4.8 | 14,074,155 | -2.64% |
| 2026-10-12 | 4.93 | 5.23 | 4.9 | 4.93 | 14,994,938 | +3.14% |
| 2026-10-09 | 4.58 | 4.8 | 4.52 | 4.78 | 15,001,643 | +3.69% |
| 2026-10-08 | 4.4 | 4.687 | 4.38 | 4.61 | 12,150,348 | +7.21% |
| 2026-10-07 | 4.27 | 4.375 | 4.24 | 4.3 | 7,216,035 | +2.14% |
| 2026-10-06 | 4.24 | 4.32 | 4.115 | 4.21 | 9,023,072 | +1.45% |
| 2026-10-05 | 3.93 | 4.19 | 3.92 | 4.15 | 7,700,534 | +6.14% |
| 2026-10-02 | 4.05 | 4.06 | 3.89 | 3.91 | 5,146,372 | -3.46% |
| 2026-10-01 | 3.92 | 4.07 | 3.86 | 4.05 | 6,091,221 | +4.11% |
| 2026-09-30 | 3.95 | 3.99 | 3.89 | 3.89 | 4,775,629 | -0.51% |
| 2026-09-29 | 4.01 | 4.01 | 3.9 | 3.91 | 7,944,470 | -2.49% |
| 2026-09-28 | 4.18 | 4.23 | 4.01 | 4.01 | 5,193,446 | -4.52% |
| 2026-09-25 | 4.21 | 4.255 | 4.095 | 4.2 | 5,169,232 | -1.41% |
| 2026-09-24 | 4.38 | 4.38 | 4.24 | 4.26 | 4,313,366 | -2.29% |
| 2026-09-23 | 4.47 | 4.47 | 4.29 | 4.36 | 4,882,960 | -2.24% |
| 2026-09-22 | 4.33 | 4.53 | 4.285 | 4.46 | 6,547,009 | +0.68% |
| 2026-09-21 | 4.5 | 4.58 | 4.415 | 4.43 | 7,396,458 | -0.67% |
| 2026-09-18 | 4.5 | 4.525 | 4.37 | 4.46 | 6,668,909 | +2.29% |
| 2026-09-17 | 4.4 | 4.44 | 4.3 | 4.36 | 7,876,751 | +3.07% |
| 2026-09-16 | 4.42 | 4.46 | 4.134 | 4.23 | 9,512,091 | -2.98% |
| 2026-09-15 | 4.15 | 4.38 | 4.082 | 4.36 | 6,319,438 | +5.83% |
| 2026-09-14 | 4.32 | 4.33 | 4.12 | 4.12 | 4,653,793 | -3.51% |
| 2026-09-11 | 4.41 | 4.41 | 4.21 | 4.27 | 4,757,063 | -2.29% |
| 2026-09-10 | 4.445 | 4.47 | 4.26 | 4.37 | 6,694,694 | +1.63% |
| 2026-09-09 | 4.5 | 4.538 | 4.25 | 4.3 | 8,460,433 | -3.15% |
| 2026-09-08 | 4.59 | 4.62 | 4.44 | 4.44 | 3,454,068 | -2.20% |
| 2026-09-04 | 4.59 | 4.6 | 4.49 | 4.54 | 3,999,478 | -1.52% |
| 2026-09-03 | 4.85 | 4.85 | 4.565 | 4.61 | 4,327,216 | -4.16% |
| 2026-09-02 | 4.54 | 4.93 | 4.495 | 4.81 | 8,049,529 | +4.57% |
| 2026-09-01 | 4.5 | 4.64 | 4.5 | 4.6 | 4,067,089 | +2.68% |
| 2026-08-31 | 4.482 | 4.62 | 4.45 | 4.48 | 3,935,557 | +0.67% |
| 2026-08-28 | 4.52 | 4.6 | 4.415 | 4.45 | 4,063,712 | -1.98% |
| 2026-08-27 | 4.45 | 4.595 | 4.43 | 4.54 | 3,739,834 | +3.18% |
| 2026-08-26 | 4.4 | 4.415 | 4.34 | 4.4 | 3,615,307 | -1.35% |
| 2026-08-25 | 4.47 | 4.525 | 4.38 | 4.46 | 4,730,664 | +1.83% |
| 2026-08-24 | 4.5 | 4.54 | 4.31 | 4.38 | 4,528,206 | -2.67% |
| 2026-08-21 | 4.51 | 4.669 | 4.46 | 4.5 | 3,772,939 | +1.58% |
| 2026-08-20 | 4.46 | 4.54 | 4.425 | 4.43 | 3,448,726 | +0.68% |
| 2026-08-19 | 4.51 | 4.53 | 4.365 | 4.4 | 4,236,141 | -0.68% |
| 2026-08-18 | 4.56 | 4.57 | 4.325 | 4.43 | 7,765,686 | -1.56% |
| 2026-08-17 | 4.59 | 4.62 | 4.382 | 4.5 | 9,205,736 | +1.58% |
| 2026-08-14 | 4.3 | 4.445 | 4.26 | 4.43 | 11,660,381 | +9.65% |
| 2026-08-13 | 4.01 | 4.13 | 3.941 | 4.04 | 8,954,377 | -1.70% |
| 2026-08-12 | 3.91 | 4.17 | 3.75 | 4.11 | 13,617,024 | -3.52% |
| 2026-08-11 | 4.15 | 4.325 | 4.11 | 4.26 | 6,364,171 | +2.40% |
| 2026-08-10 | 3.88 | 4.199 | 3.87 | 4.16 | 7,503,937 | +7.77% |
| 2026-08-07 | 3.87 | 3.96 | 3.825 | 3.86 | 4,697,273 | -0.52% |
| 2026-08-06 | 3.94 | 4.06 | 3.88 | 3.88 | 3,549,889 | -0.26% |
| 2026-08-05 | 4.05 | 4.09 | 3.86 | 3.89 | 5,781,970 | -3.23% |
| 2026-08-04 | 3.9 | 4.11 | 3.875 | 4.02 | 4,481,404 | +2.29% |
| 2026-08-03 | 3.98 | 4.02 | 3.89 | 3.93 | 3,410,043 | -2.48% |
| 2026-07-31 | 4 | 4.055 | 3.925 | 4.03 | 3,473,297 | +1.00% |
| 2026-07-30 | 3.91 | 4.01 | 3.86 | 3.99 | 3,934,873 | +3.64% |
| 2026-07-29 | 3.98 | 4.02 | 3.775 | 3.85 | 5,100,383 | -1.28% |
| 2026-07-28 | 4.09 | 4.119 | 3.87 | 3.9 | 4,785,566 | -5.11% |
| 2026-07-27 | 4.18 | 4.275 | 4.09 | 4.11 | 2,645,927 | -2.84% |
| 2026-07-24 | 4.24 | 4.33 | 4.195 | 4.23 | 2,797,573 | +0.00% |
| 2026-07-23 | 4.25 | 4.29 | 4.16 | 4.23 | 3,845,149 | +0.48% |
| 2026-07-22 | 4.22 | 4.3 | 4.18 | 4.21 | 3,641,412 | +0.72% |
| 2026-07-21 | 4.02 | 4.185 | 3.98 | 4.18 | 3,536,553 | +3.98% |
| 2026-07-20 | 4.13 | 4.15 | 4.01 | 4.02 | 3,144,293 | -3.37% |
| 2026-07-17 | 4.2 | 4.21 | 4.11 | 4.16 | 4,068,501 | -0.72% |
| 2026-07-16 | 4.29 | 4.3 | 4.15 | 4.19 | 3,793,632 | -3.01% |
| 2026-07-15 | 4.48 | 4.48 | 4.205 | 4.32 | 3,550,123 | -2.26% |
| 2026-07-14 | 4.48 | 4.59 | 4.37 | 4.42 | 2,736,888 | -0.90% |
| 2026-07-13 | 4.38 | 4.48 | 4.34 | 4.46 | 3,317,935 | +3.00% |
| 2026-07-10 | 4.38 | 4.411 | 4.21 | 4.33 | 3,792,964 | -0.92% |
| 2026-07-09 | 4.46 | 4.487 | 4.35 | 4.37 | 4,150,157 | -3.53% |
| 2026-07-08 | 4.56 | 4.66 | 4.48 | 4.53 | 4,892,029 | +1.57% |
| 2026-07-07 | 4.51 | 4.52 | 4.34 | 4.46 | 4,884,634 | -0.22% |
| 2026-07-06 | 4.49 | 4.63 | 4.45 | 4.47 | 4,707,559 | -0.45% |
| 2026-07-02 | 4.4 | 4.53 | 4.4 | 4.49 | 4,716,286 | +4.18% |
| 2026-07-01 | 4.18 | 4.43 | 4.16 | 4.31 | 7,118,055 | +4.36% |
| 2026-06-30 | 4.21 | 4.26 | 4.09 | 4.13 | 4,450,489 | -1.90% |
| 2026-06-29 | 4.28 | 4.365 | 4.185 | 4.21 | 5,619,258 | -3.44% |
| 2026-06-26 | 4.32 | 4.4 | 4.235 | 4.36 | 10,862,531 | -0.46% |
| 2026-06-25 | 4.31 | 4.42 | 4.299 | 4.38 | 4,491,016 | +0.23% |
| 2026-06-24 | 4.23 | 4.39 | 4.08 | 4.37 | 8,037,271 | +3.07% |
| 2026-06-23 | 4.22 | 4.3 | 4.21 | 4.24 | 3,756,940 | -2.30% |
| 2026-06-22 | 4.2 | 4.37 | 4.15 | 4.34 | 5,770,348 | +2.84% |
| 2026-06-18 | 4.27 | 4.33 | 4.05 | 4.22 | 8,058,429 | -1.17% |
| 2026-06-17 | 4.32 | 4.44 | 4.25 | 4.27 | 5,477,445 | -1.16% |
| 2026-06-16 | 4.54 | 4.6 | 4.295 | 4.32 | 6,750,699 | -6.09% |
| 2026-06-15 | 4.56 | 4.65 | 4.51 | 4.6 | 6,048,568 | +0.44% |
| 2026-06-12 | 4.67 | 4.7 | 4.555 | 4.58 | 3,810,564 | -1.72% |
| 2026-06-11 | 4.66 | 4.75 | 4.555 | 4.66 | 9,409,476 | +2.87% |
| 2026-06-10 | 4.63 | 4.69 | 4.52 | 4.53 | 6,654,815 | -0.66% |
| 2026-06-09 | 4.89 | 4.91 | 4.43 | 4.56 | 21,923,547 | -6.56% |
| 2026-06-08 | 4.89 | 4.95 | 4.825 | 4.88 | 4,354,410 | +1.46% |
| 2026-06-05 | 5.02 | 5.07 | 4.775 | 4.81 | 7,299,711 | -4.75% |
| 2026-06-04 | 5.01 | 5.085 | 4.895 | 5.05 | 7,604,389 | -0.20% |
| 2026-06-03 | 5.3 | 5.33 | 5.05 | 5.06 | 8,338,042 | -5.42% |
| 2026-06-02 | 5.19 | 5.485 | 5.18 | 5.35 | 8,740,629 | +2.88% |
| 2026-06-01 | 5.03 | 5.33 | 5.01 | 5.2 | 12,484,557 | +3.79% |
| 2026-05-29 | 5.08 | 5.13 | 4.975 | 5.01 | 8,973,018 | -1.18% |
| 2026-05-28 | 5.25 | 5.36 | 5.06 | 5.07 | 8,653,536 | +0.60% |
| 2026-05-27 | 5.26 | 5.28 | 5.015 | 5.04 | 17,792,605 | -5.44% |
| 2026-05-26 | 5.5 | 5.615 | 5.305 | 5.33 | 9,020,906 | -3.44% |
| 2026-05-22 | 5.64 | 5.74 | 5.46 | 5.52 | 11,534,894 | -2.13% |
| 2026-05-21 | 5.76 | 5.9 | 4.96 | 5.64 | 30,594,027 | -8.74% |
| 2026-05-20 | 6.23 | 6.36 | 6.154 | 6.18 | 6,073,935 | +0.32% |
| 2026-05-19 | 6.59 | 6.62 | 6.11 | 6.16 | 11,407,621 | -6.81% |
| 2026-05-18 | 6.23 | 6.655 | 6.23 | 6.61 | 8,714,988 | +5.59% |
| 2026-05-15 | 6.21 | 6.379 | 6.06 | 6.26 | 5,016,689 | -0.63% |
| 2026-05-14 | 6.07 | 6.3 | 6.03 | 6.3 | 3,117,730 | +3.96% |
| 2026-05-13 | 6.15 | 6.2 | 6.02 | 6.06 | 3,480,728 | -1.62% |