BORR

Borr Drilling Historical Data

BORR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.915 0.0076 0.84% 0.9074 0.9195 0.8511 7,528,084
Jan 22 2021 0.9074 -0.0078 -0.85% 0.91 0.94 0.8901 5,461,265
Jan 21 2021 0.9152 -0.0071 -0.77% 0.90 0.93 0.886 5,078,807
Jan 20 2021 0.9223 -0.0777 -7.77% 0.941 0.955 0.91 5,944,879
Jan 19 2021 1.00 0.09 9.89% 0.91 1.04 0.89 9,993,010
Jan 18 2021 0.91 0.00 +0.00% 0.885 0.91 0.87 0
Jan 15 2021 0.91 0.009 1.0% 0.885 0.91 0.87 4,123,127
Jan 14 2021 0.901 -0.0015 -0.17% 0.88 0.928999 0.8614 4,532,578
Jan 13 2021 0.9025 -0.1275 -12.38% 0.9227 0.97 0.89 9,787,594
Jan 12 2021 1.03 0.10 10.61% 0.951 1.05 0.9401 5,322,366
Jan 11 2021 0.9312 0.0266 2.94% 0.9165 0.98 0.91 3,265,118
Jan 08 2021 0.9046 -0.0254 -2.73% 0.9479 0.9588 0.88 3,604,805
Jan 07 2021 0.93 0.03 3.33% 0.95 0.96 0.9201 2,633,478
Jan 06 2021 0.90 0.0005 0.06% 0.9709 0.98 0.90 6,040,738
Jan 05 2021 0.8995 0.0895 11.05% 0.82 0.94 0.811 6,775,571
Jan 04 2021 0.81 -0.0042 -0.52% 0.8401 0.845 0.7802 3,425,169
Jan 01 2021 0.8142 0.00 +0.00% 0.85 0.858999 0.8015 0
Dec 31 2020 0.8142 -0.0359 -4.22% 0.85 0.858999 0.8015 1,863,919
Dec 30 2020 0.8501 0.0701 8.99% 0.79 0.8982 0.745 4,700,253
Dec 29 2020 0.78 -0.036 -4.41% 0.82 0.8295 0.73 4,935,736
Dec 28 2020 0.816 -0.1008 -10.99% 0.945 0.9499 0.76 6,644,744
Dec 25 2020 0.9168 0.00 +0.00% 0.94 0.96 0.8961 0
Dec 24 2020 0.9168 0.00 +0.00% 0.94 0.96 0.8961 0
Dec 24 2020 0.9168 -0.0132 -1.42% 0.94 0.96 0.8961 2,765,271
Dec 23 2020 0.929996 0.0254 2.81% 0.92 0.9644 0.905 3,731,036
Dec 22 2020 0.9046 -0.0954 -9.54% 0.941 0.9726 0.882 5,752,753
Dec 21 2020 1.00 -0.04 -3.85% 0.94 1.02 0.926 4,677,412
Dec 18 2020 1.04 0.02 1.96% 1.02 1.12 1.00 4,031,961
Dec 17 2020 1.02 -0.01 -0.97% 1.06 1.08 1.02 2,294,292
Dec 16 2020 1.03 -0.07 -6.36% 1.07 1.09 1.01 3,457,632
Dec 15 2020 1.10 -0.04 -3.51% 1.10 1.13 1.03 4,361,077
Dec 14 2020 1.14 0.00 0.0% 1.19 1.21 1.09 5,080,522
Dec 11 2020 1.14 -0.06 -5.0% 1.23 1.25 1.05 9,526,647
Dec 10 2020 1.20 0.22 22.45% 1.02 1.27 1.01 14,432,556
Dec 09 2020 0.98 0.00 0.0% 0.98 0.98 0.98 0
Dec 08 2020 0.98 -0.08 -7.55% 1.03 1.06 0.95 8,306,618
Dec 07 2020 1.06 0.18 20.87% 0.9106 1.11 0.88 12,045,655
Dec 04 2020 0.877 0.0778 9.73% 0.82 0.89 0.8117 5,417,674
Dec 03 2020 0.7992 -0.0145 -1.78% 0.817 0.875 0.79 4,878,569
Dec 02 2020 0.8137 0.0394 5.09% 0.742 0.835 0.7235 4,019,095
Dec 01 2020 0.7743 0.0171 2.26% 0.8058 0.814 0.71 3,095,159
Nov 30 2020 0.7572 -0.1171 -13.39% 0.8533 0.8533 0.7101 6,904,687
Nov 27 2020 0.8743 0.00 +0.00% 0.92 0.92 0.865 0
Nov 27 2020 0.8743 -0.0619 -6.61% 0.92 0.92 0.865 2,732,458
Nov 26 2020 0.9362 0.00 +0.00% 0.9124 0.9949 0.8201 0
Nov 25 2020 0.9362 0.0072 0.78% 0.9124 0.9949 0.8201 7,071,535
Nov 24 2020 0.929 0.1289 16.11% 0.925 1.08 0.841 17,337,208
Nov 23 2020 0.8001 0.1806 29.15% 0.63 0.84 0.6226 12,743,175
Nov 20 2020 0.6195 -0.0005 -0.08% 0.639 0.639 0.603 1,945,808
Nov 19 2020 0.62 -0.0031 -0.5% 0.63 0.65 0.61 2,137,072
Nov 18 2020 0.6231 0.0031 0.5% 0.6389 0.68 0.6111 4,444,836
Nov 17 2020 0.62 -0.0066 -1.05% 0.6021 0.62 0.58 2,631,324
Nov 16 2020 0.6266 0.0456 7.85% 0.6728 0.7086 0.586 6,788,332
Nov 13 2020 0.581 0.046 8.6% 0.549 0.581 0.54 2,963,752
Nov 12 2020 0.535 -0.0746 -12.24% 0.56 0.608199 0.5311 2,694,327
Nov 11 2020 0.6096 -0.0764 -11.14% 0.68 0.7278 0.583 7,950,255
Nov 10 2020 0.686 0.111 19.3% 0.6678 0.88 0.6256 29,080,837
Nov 09 2020 0.575 0.1607 38.79% 0.49 0.7349 0.47 15,789,578
Nov 06 2020 0.4143 -0.0207 -4.76% 0.4204 0.4296 0.404 659,150
Nov 05 2020 0.435 0.0053 1.23% 0.44 0.4419 0.4184 851,880
Nov 04 2020 0.4297 -0.0052 -1.2% 0.4525 0.4525 0.40 887,200
Nov 03 2020 0.4349 0.0159 3.79% 0.439 0.4843 0.4151 3,061,026
Nov 02 2020 0.419 0.0289 7.41% 0.4096 0.434799 0.3902 975,695
Oct 30 2020 0.3901 0.00 +0.00% 0.3852 0.41 0.38 0
Oct 30 2020 0.3901 -0.0049 -1.24% 0.3852 0.41 0.38 685,795
Oct 29 2020 0.395 -0.0051 -1.27% 0.38 0.41 0.37 683,770
Oct 28 2020 0.4001 -0.0147 -3.54% 0.402 0.4155 0.3861 807,775
Your Recent History
NYSE
BORR
Borr Drill..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210126 00:24:09