BORR

Borr Drilling Historical Data

BORR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 1.11 -0.02 -1.77% 1.16 1.18 1.07 2,232,775
Jul 01 2020 1.13 -0.01 -0.88% 1.14 1.19 1.12 2,058,367
Jun 30 2020 1.14 -0.03 -2.56% 1.14 1.15 1.11 1,349,467
Jun 29 2020 1.17 0.02 1.74% 1.16 1.23 1.08 2,088,017
Jun 26 2020 1.15 -0.05 -4.17% 1.15 1.23 1.09 2,484,338
Jun 25 2020 1.20 0.02 1.69% 1.11 1.27 1.09 3,017,140
Jun 24 2020 1.18 -0.18 -13.24% 1.27 1.35 1.11 3,602,395
Jun 23 2020 1.3601 -0.05 -3.54% 1.45 1.47 1.33 2,647,868
Jun 22 2020 1.41 -0.07 -4.73% 1.45 1.52 1.33 3,354,627
Jun 19 2020 1.48 -0.04 -2.63% 1.61 1.62 1.435 4,287,447
Jun 18 2020 1.52 0.05 3.41% 1.42 1.59 1.41 4,087,561
Jun 17 2020 1.4699 -0.02 -1.35% 1.47 1.66 1.36 3,464,203
Jun 16 2020 1.49 0.12 8.76% 1.65 1.72 1.39 8,895,471
Jun 15 2020 1.37 0.02 1.48% 1.24 1.44 1.18 6,818,935
Jun 12 2020 1.35 0.26 23.85% 1.36 1.5599 1.13 13,676,031
Jun 11 2020 1.09 -0.33 -23.24% 1.0999 1.33 1.00 11,662,424
Jun 10 2020 1.42 -0.29 -16.96% 1.60 1.78 1.20 16,127,950
Jun 09 2020 1.71 -1.18 -40.83% 2.37 2.82 1.46 25,462,698
Jun 08 2020 2.89 1.77 158.04% 1.31 3.06 1.20 56,074,212
Jun 05 2020 1.12 0.45 67.16% 0.9894 1.35 0.7923 24,021,663
Jun 04 2020 0.67 0.045 7.2% 0.64 0.692 0.60 2,807,215
Jun 03 2020 0.625 0.0362 6.15% 0.59 0.6389 0.5763 1,650,226
Jun 02 2020 0.5888 -0.0112 -1.87% 0.605 0.629 0.5658 1,674,287
Jun 01 2020 0.60 -0.025 -4.0% 0.60 0.64 0.5601 2,642,126
May 29 2020 0.625 -0.0649 -9.41% 0.65 0.68 0.60 4,592,680
May 28 2020 0.6899 -0.005 -0.72% 0.6838 0.70 0.6501 2,456,828
May 27 2020 0.6949 0.0099 1.45% 0.71 0.713 0.65485 1,557,892
May 26 2020 0.685 0.005 0.74% 0.70 0.72 0.67 2,373,872
May 25 2020 0.68 0.00 +0.00% 0.74 0.77 0.652 0
May 22 2020 0.68 -0.0199 -2.84% 0.74 0.77 0.652 2,943,581
May 21 2020 0.6999 0.1299 22.79% 0.599 0.88 0.5547 12,786,004
May 20 2020 0.57 0.01 1.79% 0.58 0.6034 0.5419 2,037,353
May 19 2020 0.56 -0.06 -9.68% 0.5985 0.6079 0.53 2,482,612
May 18 2020 0.62 0.06 10.71% 0.56 0.6289 0.531 4,595,413
May 15 2020 0.56 0.03 5.66% 0.50 0.6291 0.49 3,214,354
May 14 2020 0.53 -0.008 -1.49% 0.505 0.5799 0.494 1,582,636
May 13 2020 0.538 -0.0714 -11.72% 0.6093 0.61 0.50 2,479,752
May 12 2020 0.6094 -0.0204 -3.24% 0.62 0.6249 0.58 1,834,363
May 11 2020 0.6298 -0.0202 -3.11% 0.64 0.64 0.5994 1,929,789
May 08 2020 0.65 -0.004 -0.61% 0.63 0.66 0.5995 2,232,592
May 07 2020 0.654 -0.0062 -0.94% 0.67 0.6894 0.64 2,289,811
May 06 2020 0.6602 -0.0398 -5.69% 0.69 0.7141 0.651 1,451,880
May 05 2020 0.70 -0.02 -2.78% 0.75 0.77 0.68 2,172,097
May 04 2020 0.72 -0.0797 -9.97% 0.71 0.7799 0.681 2,390,923
May 01 2020 0.7997 -0.0148 -1.82% 0.88 0.90 0.75 2,807,579
Apr 30 2020 0.8145 0.1045 14.72% 0.72 0.979 0.6806 8,717,613
Apr 29 2020 0.71 0.0176 2.54% 0.72 0.73 0.6599 2,764,615
Apr 28 2020 0.6924 -0.0077 -1.1% 0.66 0.7133 0.62 2,517,471
Apr 27 2020 0.7001 -0.0849 -10.82% 0.72 0.7492 0.67 2,470,585
Apr 24 2020 0.785 0.075 10.56% 0.7799 0.80 0.652 4,382,264
Apr 23 2020 0.71 -0.018 -2.47% 0.6899 0.82 0.61 5,011,206
Apr 22 2020 0.728 0.109 17.61% 0.58 0.8348 0.4801 6,850,956
Apr 21 2020 0.619 -0.071 -10.29% 0.6092 0.6367 0.56 1,655,294
Apr 20 2020 0.69 -0.064 -8.49% 0.6041 0.7599 0.59 2,115,204
Apr 17 2020 0.754 -0.0456 -5.7% 0.7615 0.82 0.70 1,008,493
Apr 16 2020 0.7996 -0.1004 -11.16% 0.84 0.8761 0.71 1,121,595
Apr 15 2020 0.90 -0.20 -18.18% 0.99 1.10 0.82 2,128,570
Apr 14 2020 1.10 -0.41 -27.15% 1.36 1.36 0.847 4,273,855
Apr 13 2020 1.51 -0.06 -3.82% 1.72 1.74 1.41 872,376
Apr 10 2020 1.57 0.00 +0.00% 1.57 1.95 1.50 0
Apr 09 2020 1.57 0.17 12.13% 1.57 1.95 1.50 2,516,300
Apr 08 2020 1.4001 -0.01 -0.7% 1.52 1.65 1.25 2,266,628
Apr 07 2020 1.41 0.61 76.25% 1.02 2.15 0.90 14,469,720
Apr 06 2020 0.80 0.21 35.59% 0.7259 1.20 0.64 4,228,379
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:20200705 11:06:54