ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BORR Borr Drilling Limited

6.94
0.21 (3.12%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BORR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 6.85 0.12 1.78% 6.74 6.92 6.74 2,179,609
Mar 27 2024 6.73 0.22 3.38% 6.53 6.73 6.45 1,383,995
Mar 26 2024 6.51 0.20 3.17% 6.52 6.64 6.425 2,486,102
Mar 25 2024 6.31 -0.48 -7.07% 6.39 6.53 6.28 3,081,618
Mar 22 2024 6.79 -0.16 -2.30% 6.96 7.02 6.77 1,174,016
Mar 21 2024 6.95 -0.04 -0.57% 6.94 6.99 6.88 1,465,975
Mar 20 2024 6.99 0.09 1.30% 6.83 7.03 6.74 1,366,115
Mar 19 2024 6.90 0.05 0.73% 6.80 6.955 6.77 779,967
Mar 18 2024 6.85 0.02 0.29% 6.94 6.94 6.775 862,185
Mar 15 2024 6.83 0.01 0.15% 6.82 7.0397 6.82 2,722,650
Mar 14 2024 6.82 0.19 2.87% 6.64 6.87 6.59 2,426,636
Mar 13 2024 6.63 0.21 3.27% 6.45 6.65 6.435 2,945,237
Mar 12 2024 6.42 -0.28 -4.18% 6.42 6.48 6.26 2,604,702
Mar 11 2024 6.70 0.17 2.60% 6.62 6.76 6.52 2,554,621
Mar 08 2024 6.53 -0.04 -0.61% 6.54 6.60 6.475 1,674,129
Mar 07 2024 6.57 0.29 4.62% 6.44 6.595 6.36 1,943,263
Mar 06 2024 6.28 0.35 5.90% 6.25 6.46 6.245 2,570,874
Mar 05 2024 5.93 -0.10 -1.66% 5.99 6.11 5.92 2,722,481
Mar 04 2024 6.03 -0.16 -2.58% 6.05 6.13 5.995 1,956,570
Mar 01 2024 6.19 0.17 2.82% 6.06 6.26 6.06 1,479,926
Feb 29 2024 6.02 0.07 1.18% 5.99 6.08 5.96 1,140,131
Feb 28 2024 5.95 -0.22 -3.57% 6.16 6.19 5.91 1,676,121
Feb 27 2024 6.17 -0.13 -2.06% 6.35 6.395 6.16 1,702,653
Feb 26 2024 6.30 0.09 1.45% 6.33 6.4464 6.25 1,182,713
Feb 23 2024 6.21 -0.27 -4.17% 6.33 6.34 6.19 1,636,173
Feb 22 2024 6.48 0.03 0.47% 6.50 6.545 6.22 1,975,129
Feb 21 2024 6.45 0.15 2.38% 6.38 6.57 6.38 1,329,464
Feb 20 2024 6.30 -0.21 -3.23% 6.40 6.41 6.23 1,651,058
Feb 16 2024 6.51 -0.05 -0.76% 6.45 6.625 6.40 1,198,999
Feb 15 2024 6.56 0.09 1.39% 6.32 6.59 6.32 1,682,287
Feb 14 2024 6.47 0.03 0.47% 6.50 6.58 6.40 1,076,349
Feb 13 2024 6.44 -0.07 -1.08% 6.48 6.56 6.345 2,003,622
Feb 12 2024 6.51 0.19 3.01% 6.47 6.55 6.44 1,263,990
Feb 09 2024 6.32 0.03 0.48% 6.42 6.425 6.225 2,139,562
Feb 08 2024 6.29 0.17 2.78% 6.09 6.30 6.07 1,295,011
Feb 07 2024 6.12 0.07 1.16% 6.10 6.20 6.045 1,357,290
Feb 06 2024 6.05 0.30 5.22% 5.84 6.06 5.83 1,814,969
Feb 05 2024 5.75 -0.14 -2.38% 5.93 5.93 5.70 1,316,149
Feb 02 2024 5.89 -0.15 -2.48% 5.96 6.03 5.83 1,842,770
Feb 01 2024 6.04 -0.11 -1.79% 6.17 6.215 5.9813 2,730,803
Jan 31 2024 6.15 -0.45 -6.82% 6.48 6.51 6.14 3,771,011
Jan 30 2024 6.60 -0.78 -10.57% 6.55 6.7091 6.43 4,995,809
Jan 29 2024 7.38 0.12 1.65% 7.41 7.42 7.26 1,563,905
Jan 26 2024 7.26 0.14 1.97% 7.25 7.30 7.105 931,492
Jan 25 2024 7.12 0.09 1.28% 7.09 7.14 6.975 964,512
Jan 24 2024 7.03 0.23 3.38% 6.99 7.07 6.91 1,153,334
Jan 23 2024 6.80 0.03 0.44% 6.81 6.945 6.75 958,840
Jan 22 2024 6.77 0.09 1.35% 6.65 6.795 6.61 1,036,382
Jan 19 2024 6.68 -0.02 -0.30% 6.67 6.695 6.54 1,345,247
Jan 18 2024 6.70 0.22 3.40% 6.50 6.72 6.44 1,661,148
Jan 17 2024 6.48 -0.05 -0.77% 6.41 6.545 6.3498 2,005,453
Jan 16 2024 6.53 -0.02 -0.31% 6.64 6.69 6.47 1,618,077
Jan 12 2024 6.55 0.01 0.15% 6.70 6.78 6.47 1,688,558
Jan 11 2024 6.54 0.11 1.71% 6.46 6.58 6.32 1,972,722
Jan 10 2024 6.43 -0.07 -1.08% 6.61 6.61 6.41 1,776,781
Jan 09 2024 6.50 -0.26 -3.85% 6.75 6.75 6.49 2,221,323
Jan 08 2024 6.76 -0.41 -5.72% 6.90 6.91 6.66 2,293,355
Jan 05 2024 7.17 -0.01 -0.14% 7.10 7.18 7.03 2,464,144
Jan 04 2024 7.18 -0.12 -1.64% 7.36 7.40 7.14 1,210,108
Jan 03 2024 7.30 -0.02 -0.27% 7.28 7.465 7.22 2,114,265
Jan 02 2024 7.32 -0.04 -0.54% 7.33 7.445 7.285 1,046,729

Your Recent History

Delayed Upgrade Clock