Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
4.050
+0.290 (7.71%)
At close: Dec 5, 2025, 4:00 PM EST
4.100
+0.050 (1.23%)
After-hours: Dec 5, 2025, 7:59 PM EST
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.85 | 4.17 | 3.85 | 4.05 | 4.05 | 7.71% | 7,585,092 |
| Dec 4, 2025 | 3.75 | 3.79 | 3.68 | 3.76 | 3.76 | -0.79% | 4,596,668 |
| Dec 3, 2025 | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | 7.37% | 6,884,229 |
| Dec 2, 2025 | 3.47 | 3.65 | 3.33 | 3.53 | 3.53 | 2.32% | 6,137,708 |
| Dec 1, 2025 | 3.27 | 3.53 | 3.27 | 3.45 | 3.45 | 4.23% | 5,932,772 |
| Nov 28, 2025 | 3.27 | 3.34 | 3.25 | 3.31 | 3.31 | 1.22% | 2,254,975 |
| Nov 26, 2025 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.80% | 3,203,430 |
| Nov 25, 2025 | 3.18 | 3.34 | 3.12 | 3.33 | 3.33 | 5.38% | 3,764,631 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.16 | 3.16 | 2.27% | 2,627,763 |
| Nov 21, 2025 | 2.98 | 3.10 | 2.89 | 3.09 | 3.09 | 3.34% | 4,156,318 |
| Nov 20, 2025 | 3.19 | 3.25 | 2.97 | 2.99 | 2.99 | -3.55% | 4,305,708 |
| Nov 19, 2025 | 3.13 | 3.16 | 3.05 | 3.10 | 3.10 | -0.96% | 2,436,292 |
| Nov 18, 2025 | 3.12 | 3.19 | 3.04 | 3.13 | 3.13 | -0.95% | 3,379,695 |
| Nov 17, 2025 | 3.24 | 3.29 | 3.13 | 3.16 | 3.16 | -2.47% | 3,844,510 |
| Nov 14, 2025 | 3.16 | 3.34 | 3.11 | 3.24 | 3.24 | 0.62% | 4,631,340 |
| Nov 13, 2025 | 3.41 | 3.42 | 3.20 | 3.22 | 3.22 | -5.57% | 4,491,571 |
| Nov 12, 2025 | 3.37 | 3.61 | 3.36 | 3.41 | 3.41 | 0.89% | 7,350,320 |
| Nov 11, 2025 | 3.29 | 3.43 | 3.26 | 3.38 | 3.38 | 5.30% | 8,017,559 |
| Nov 10, 2025 | 3.23 | 3.35 | 3.14 | 3.21 | 3.21 | 0.94% | 3,692,350 |
| Nov 7, 2025 | 3.19 | 3.23 | 3.05 | 3.18 | 3.18 | -0.93% | 6,252,333 |
| Nov 6, 2025 | 3.10 | 3.33 | 3.03 | 3.21 | 3.21 | 5.94% | 6,675,079 |
| Nov 5, 2025 | 3.02 | 3.11 | 2.98 | 3.03 | 3.03 | 0.66% | 4,267,180 |
| Nov 4, 2025 | 3.03 | 3.14 | 2.98 | 3.01 | 3.01 | -5.94% | 3,746,661 |
| Nov 3, 2025 | 3.10 | 3.28 | 3.03 | 3.20 | 3.20 | 3.23% | 5,790,338 |
| Oct 31, 2025 | 3.11 | 3.15 | 3.00 | 3.10 | 3.10 | 0.32% | 4,701,384 |
| Oct 30, 2025 | 3.03 | 3.32 | 2.96 | 3.09 | 3.09 | 1.64% | 8,206,172 |
| Oct 29, 2025 | 3.03 | 3.12 | 2.99 | 3.04 | 3.04 | 2.70% | 4,344,024 |
| Oct 28, 2025 | 3.09 | 3.10 | 2.91 | 2.96 | 2.96 | -5.73% | 4,376,614 |
| Oct 27, 2025 | 3.13 | 3.19 | 3.08 | 3.14 | 3.14 | 4.32% | 7,776,238 |
| Oct 24, 2025 | 3.09 | 3.14 | 3.01 | 3.01 | 3.01 | -2.27% | 6,024,782 |
| Oct 23, 2025 | 3.03 | 3.10 | 2.94 | 3.08 | 3.08 | 8.45% | 13,435,995 |
| Oct 22, 2025 | 2.71 | 2.86 | 2.66 | 2.84 | 2.84 | 5.97% | 3,769,466 |
| Oct 21, 2025 | 2.75 | 2.81 | 2.66 | 2.68 | 2.68 | -2.90% | 2,416,274 |
| Oct 20, 2025 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 6.98% | 3,241,152 |
| Oct 17, 2025 | 2.55 | 2.61 | 2.53 | 2.58 | 2.58 | -0.39% | 1,688,198 |
| Oct 16, 2025 | 2.69 | 2.71 | 2.56 | 2.59 | 2.59 | -3.36% | 2,494,073 |
| Oct 15, 2025 | 2.64 | 2.75 | 2.63 | 2.68 | 2.68 | 1.52% | 2,804,758 |
| Oct 14, 2025 | 2.53 | 2.68 | 2.53 | 2.64 | 2.64 | -0.75% | 4,565,118 |
| Oct 13, 2025 | 2.51 | 2.67 | 2.47 | 2.66 | 2.66 | 9.02% | 3,955,815 |
| Oct 10, 2025 | 2.65 | 2.68 | 2.44 | 2.44 | 2.44 | -9.63% | 5,420,618 |
| Oct 9, 2025 | 2.73 | 2.81 | 2.58 | 2.70 | 2.70 | -0.37% | 5,822,879 |
| Oct 8, 2025 | 2.77 | 2.78 | 2.68 | 2.71 | 2.71 | -1.45% | 3,513,462 |
| Oct 7, 2025 | 2.86 | 2.87 | 2.71 | 2.75 | 2.75 | -4.18% | 4,254,042 |
| Oct 6, 2025 | 2.90 | 2.91 | 2.82 | 2.87 | 2.87 | 0.35% | 3,193,434 |
| Oct 3, 2025 | 2.79 | 2.89 | 2.77 | 2.86 | 2.86 | 2.14% | 5,190,699 |
| Oct 2, 2025 | 2.80 | 2.81 | 2.71 | 2.80 | 2.80 | - | 2,713,488 |
| Oct 1, 2025 | 2.65 | 2.81 | 2.65 | 2.80 | 2.80 | 4.09% | 2,458,864 |
| Sep 30, 2025 | 2.68 | 2.73 | 2.60 | 2.69 | 2.69 | -1.82% | 4,989,959 |
| Sep 29, 2025 | 2.90 | 2.91 | 2.73 | 2.74 | 2.74 | -6.48% | 3,780,247 |
| Sep 26, 2025 | 3.00 | 3.04 | 2.91 | 2.93 | 2.93 | -1.68% | 3,640,355 |
| Sep 25, 2025 | 3.00 | 3.06 | 2.95 | 2.98 | 2.98 | -3.56% | 3,298,645 |
| Sep 24, 2025 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | 1.64% | 3,881,565 |
| Sep 23, 2025 | 3.06 | 3.17 | 3.03 | 3.04 | 3.04 | 0.33% | 3,664,825 |
| Sep 22, 2025 | 2.95 | 3.06 | 2.93 | 3.03 | 3.03 | 2.71% | 2,741,825 |
| Sep 19, 2025 | 3.07 | 3.07 | 2.94 | 2.95 | 2.95 | -4.53% | 6,006,895 |
| Sep 18, 2025 | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | 1.31% | 3,708,266 |
| Sep 17, 2025 | 3.15 | 3.20 | 3.01 | 3.05 | 3.05 | -3.79% | 6,994,453 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.11 | 3.17 | 3.17 | 4.28% | 7,234,263 |
| Sep 15, 2025 | 3.03 | 3.13 | 3.03 | 3.04 | 3.04 | 1.00% | 2,491,089 |
| Sep 12, 2025 | 3.08 | 3.11 | 2.99 | 3.01 | 3.01 | -1.95% | 2,260,206 |
| Sep 11, 2025 | 3.04 | 3.10 | 3.02 | 3.07 | 3.07 | -0.65% | 2,631,323 |
| Sep 10, 2025 | 3.07 | 3.10 | 2.95 | 3.09 | 3.09 | 1.64% | 3,352,538 |
| Sep 9, 2025 | 2.99 | 3.15 | 2.99 | 3.04 | 3.04 | 1.67% | 5,145,947 |
| Sep 8, 2025 | 3.10 | 3.18 | 2.98 | 2.99 | 2.99 | -1.64% | 3,468,397 |
| Sep 5, 2025 | 2.98 | 3.14 | 2.97 | 3.04 | 3.04 | 1.00% | 7,403,483 |
| Sep 4, 2025 | 2.78 | 3.03 | 2.78 | 3.01 | 3.01 | 8.66% | 5,780,872 |
| Sep 3, 2025 | 2.74 | 2.82 | 2.71 | 2.77 | 2.77 | 0.36% | 2,501,081 |
| Sep 2, 2025 | 2.91 | 2.95 | 2.75 | 2.76 | 2.76 | -5.15% | 3,515,971 |
| Aug 29, 2025 | 2.96 | 3.01 | 2.85 | 2.91 | 2.91 | -1.69% | 3,830,963 |
| Aug 28, 2025 | 3.00 | 3.01 | 2.85 | 2.96 | 2.96 | 1.02% | 5,143,500 |
| Aug 27, 2025 | 2.80 | 2.97 | 2.80 | 2.93 | 2.93 | 3.53% | 5,566,881 |
| Aug 26, 2025 | 2.81 | 2.92 | 2.77 | 2.83 | 2.83 | - | 5,638,539 |
| Aug 25, 2025 | 2.72 | 2.86 | 2.68 | 2.83 | 2.83 | 4.04% | 7,013,852 |
| Aug 22, 2025 | 2.48 | 2.74 | 2.46 | 2.72 | 2.72 | 9.68% | 8,411,322 |
| Aug 21, 2025 | 2.37 | 2.51 | 2.35 | 2.48 | 2.48 | 4.20% | 3,321,751 |
| Aug 20, 2025 | 2.34 | 2.42 | 2.29 | 2.38 | 2.38 | 1.28% | 3,370,435 |
| Aug 19, 2025 | 2.41 | 2.41 | 2.30 | 2.35 | 2.35 | -1.67% | 2,838,399 |
| Aug 18, 2025 | 2.32 | 2.42 | 2.28 | 2.39 | 2.39 | 3.46% | 5,739,135 |
| Aug 15, 2025 | 2.43 | 2.46 | 2.30 | 2.31 | 2.31 | -4.94% | 3,699,314 |
| Aug 14, 2025 | 2.39 | 2.58 | 2.31 | 2.43 | 2.43 | -6.90% | 8,026,814 |
| Aug 13, 2025 | 2.41 | 2.62 | 2.38 | 2.61 | 2.61 | 10.13% | 13,943,235 |
| Aug 12, 2025 | 2.25 | 2.39 | 2.21 | 2.37 | 2.37 | 7.24% | 5,638,568 |
| Aug 11, 2025 | 2.24 | 2.31 | 2.14 | 2.21 | 2.21 | 1.84% | 4,494,004 |
| Aug 8, 2025 | 2.28 | 2.35 | 2.16 | 2.17 | 2.17 | -3.98% | 3,929,007 |
| Aug 7, 2025 | 2.38 | 2.47 | 2.22 | 2.26 | 2.26 | -3.83% | 5,989,407 |
| Aug 6, 2025 | 2.18 | 2.39 | 2.17 | 2.35 | 2.35 | 8.29% | 9,082,439 |
| Aug 5, 2025 | 2.10 | 2.20 | 2.00 | 2.17 | 2.17 | 13.02% | 8,801,640 |
| Aug 4, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 2.13% | 4,090,709 |
| Aug 1, 2025 | 1.99 | 2.02 | 1.86 | 1.88 | 1.88 | -7.39% | 7,947,559 |
| Jul 31, 2025 | 2.08 | 2.12 | 2.01 | 2.03 | 2.03 | 2.01% | 3,900,259 |
| Jul 30, 2025 | 2.17 | 2.20 | 1.97 | 1.99 | 1.99 | -7.87% | 3,301,664 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.11 | 2.16 | 2.16 | -5.26% | 4,044,341 |
| Jul 28, 2025 | 2.23 | 2.31 | 2.23 | 2.28 | 2.28 | 3.17% | 3,231,819 |
| Jul 25, 2025 | 2.23 | 2.28 | 2.19 | 2.21 | 2.21 | -0.90% | 3,028,248 |
| Jul 24, 2025 | 2.14 | 2.25 | 2.11 | 2.23 | 2.23 | 2.76% | 3,705,335 |
| Jul 23, 2025 | 2.04 | 2.17 | 2.02 | 2.17 | 2.17 | 8.50% | 4,097,066 |
| Jul 22, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 7.53% | 3,282,619 |
| Jul 21, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -1.06% | 2,183,283 |
| Jul 18, 2025 | 1.97 | 1.99 | 1.87 | 1.88 | 1.88 | -3.09% | 2,340,815 |
| Jul 17, 2025 | 1.89 | 1.97 | 1.86 | 1.94 | 1.94 | 2.65% | 3,096,638 |