Borr Drilling Limited (BORR)
NYSE: BORR · Real-Time Price · USD
5.52
-0.02 (-0.36%)
Mar 9, 2026, 2:00 PM EDT - Market open
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.42 | 5.58 | 5.27 | 5.54 | - | - | 4,777,146 |
| Mar 6, 2026 | 5.70 | 5.78 | 5.49 | 5.54 | 5.54 | -4.48% | 7,237,596 |
| Mar 5, 2026 | 5.82 | 5.97 | 5.62 | 5.80 | 5.80 | -1.02% | 7,222,143 |
| Mar 4, 2026 | 5.82 | 5.93 | 5.75 | 5.86 | 5.86 | 1.03% | 6,459,518 |
| Mar 3, 2026 | 6.02 | 6.10 | 5.73 | 5.80 | 5.80 | -5.38% | 8,216,358 |
| Mar 2, 2026 | 6.21 | 6.25 | 5.88 | 6.13 | 6.13 | - | 6,931,515 |
| Feb 27, 2026 | 5.96 | 6.13 | 5.86 | 6.13 | 6.13 | 3.55% | 5,546,138 |
| Feb 26, 2026 | 5.92 | 6.03 | 5.79 | 5.92 | 5.92 | -1.82% | 5,251,919 |
| Feb 25, 2026 | 6.14 | 6.18 | 5.89 | 6.03 | 6.03 | -0.82% | 4,439,842 |
| Feb 24, 2026 | 5.83 | 6.11 | 5.76 | 6.08 | 6.08 | 4.83% | 8,140,555 |
| Feb 23, 2026 | 5.94 | 6.05 | 5.70 | 5.80 | 5.80 | -2.52% | 8,109,303 |
| Feb 20, 2026 | 5.95 | 6.04 | 5.79 | 5.95 | 5.95 | -0.67% | 7,177,838 |
| Feb 19, 2026 | 5.66 | 6.07 | 5.60 | 5.99 | 5.99 | 3.63% | 9,069,615 |
| Feb 18, 2026 | 5.54 | 5.79 | 5.50 | 5.78 | 5.78 | 6.45% | 9,180,266 |
| Feb 17, 2026 | 5.54 | 5.67 | 5.22 | 5.43 | 5.43 | -3.72% | 12,225,582 |
| Feb 13, 2026 | 5.41 | 5.73 | 5.35 | 5.64 | 5.64 | 2.55% | 6,392,840 |
| Feb 12, 2026 | 5.73 | 5.81 | 5.29 | 5.50 | 5.50 | -4.01% | 8,551,089 |
| Feb 11, 2026 | 5.53 | 5.80 | 5.49 | 5.73 | 5.73 | 4.37% | 8,819,630 |
| Feb 10, 2026 | 5.61 | 5.65 | 5.40 | 5.49 | 5.49 | -2.31% | 5,190,940 |
| Feb 9, 2026 | 5.40 | 5.68 | 5.27 | 5.62 | 5.62 | 6.04% | 11,325,090 |
| Feb 6, 2026 | 5.00 | 5.33 | 4.97 | 5.30 | 5.30 | 7.29% | 5,306,093 |
| Feb 5, 2026 | 5.10 | 5.13 | 4.81 | 4.94 | 4.94 | -5.54% | 7,229,057 |
| Feb 4, 2026 | 4.90 | 5.26 | 4.87 | 5.23 | 5.23 | 6.52% | 14,760,030 |
| Feb 3, 2026 | 4.73 | 4.95 | 4.69 | 4.91 | 4.91 | 4.69% | 7,145,519 |
| Feb 2, 2026 | 4.54 | 4.90 | 4.45 | 4.69 | 4.69 | 0.21% | 7,914,706 |
| Jan 30, 2026 | 4.57 | 4.71 | 4.49 | 4.68 | 4.68 | 0.43% | 9,746,924 |
| Jan 29, 2026 | 4.67 | 4.86 | 4.48 | 4.66 | 4.66 | 3.33% | 5,188,345 |
| Jan 28, 2026 | 4.51 | 4.61 | 4.40 | 4.51 | 4.51 | - | 6,935,383 |
| Jan 27, 2026 | 4.46 | 4.55 | 4.44 | 4.51 | 4.51 | 1.12% | 4,748,920 |
| Jan 26, 2026 | 4.53 | 4.53 | 4.37 | 4.46 | 4.46 | -0.22% | 3,929,916 |
| Jan 23, 2026 | 4.41 | 4.65 | 4.41 | 4.47 | 4.47 | 2.05% | 8,175,278 |
| Jan 22, 2026 | 4.38 | 4.45 | 4.34 | 4.38 | 4.38 | - | 2,432,850 |
| Jan 21, 2026 | 4.23 | 4.41 | 4.23 | 4.38 | 4.38 | 3.55% | 3,627,615 |
| Jan 20, 2026 | 4.21 | 4.30 | 4.16 | 4.23 | 4.23 | -0.70% | 2,750,269 |
| Jan 16, 2026 | 4.33 | 4.39 | 4.26 | 4.26 | 4.26 | -1.39% | 3,258,845 |
| Jan 15, 2026 | 4.45 | 4.46 | 4.28 | 4.32 | 4.32 | -4.21% | 4,419,681 |
| Jan 14, 2026 | 4.40 | 4.55 | 4.37 | 4.51 | 4.51 | 2.97% | 5,395,387 |
| Jan 13, 2026 | 4.29 | 4.48 | 4.27 | 4.38 | 4.38 | 4.78% | 5,578,836 |
| Jan 12, 2026 | 4.25 | 4.31 | 4.17 | 4.18 | 4.18 | -1.88% | 4,262,922 |
| Jan 9, 2026 | 4.27 | 4.44 | 4.24 | 4.26 | 4.26 | 0.95% | 5,092,098 |
| Jan 8, 2026 | 4.18 | 4.25 | 4.12 | 4.22 | 4.22 | -0.94% | 4,463,678 |
| Jan 7, 2026 | 4.10 | 4.26 | 4.03 | 4.26 | 4.26 | 3.15% | 6,381,234 |
| Jan 6, 2026 | 4.07 | 4.21 | 4.00 | 4.13 | 4.13 | 3.77% | 5,051,152 |
| Jan 5, 2026 | 4.18 | 4.25 | 3.85 | 3.98 | 3.98 | -0.25% | 7,149,610 |
| Jan 2, 2026 | 4.06 | 4.10 | 3.99 | 3.99 | 3.99 | -0.99% | 4,427,426 |
| Dec 31, 2025 | 4.08 | 4.14 | 4.02 | 4.03 | 4.03 | -0.74% | 1,905,815 |
| Dec 30, 2025 | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | 0.25% | 3,098,611 |
| Dec 29, 2025 | 3.95 | 4.08 | 3.90 | 4.05 | 4.05 | 2.02% | 3,230,816 |
| Dec 26, 2025 | 3.96 | 4.01 | 3.89 | 3.97 | 3.97 | 0.25% | 2,430,788 |
| Dec 24, 2025 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | -1.25% | 1,331,673 |
| Dec 23, 2025 | 4.00 | 4.08 | 3.95 | 4.01 | 4.01 | 0.50% | 4,603,729 |
| Dec 22, 2025 | 3.95 | 4.08 | 3.94 | 3.99 | 3.99 | 2.31% | 3,922,276 |
| Dec 19, 2025 | 3.90 | 4.02 | 3.90 | 3.90 | 3.90 | 2.09% | 6,633,266 |
| Dec 18, 2025 | 3.70 | 3.88 | 3.70 | 3.82 | 3.82 | 2.69% | 5,422,569 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.58 | 3.72 | 3.72 | 0.27% | 5,913,647 |
| Dec 16, 2025 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -6.31% | 8,360,867 |
| Dec 15, 2025 | 3.94 | 4.00 | 3.86 | 3.96 | 3.96 | 0.51% | 4,688,536 |
| Dec 12, 2025 | 4.25 | 4.35 | 3.91 | 3.94 | 3.94 | -7.94% | 5,306,077 |
| Dec 11, 2025 | 4.26 | 4.44 | 4.20 | 4.28 | 4.28 | -0.70% | 5,787,944 |
| Dec 10, 2025 | 4.40 | 4.48 | 4.21 | 4.31 | 4.31 | -1.15% | 8,280,136 |
| Dec 9, 2025 | 4.06 | 4.48 | 4.06 | 4.36 | 4.36 | 7.39% | 14,516,376 |
| Dec 8, 2025 | 4.07 | 4.22 | 4.02 | 4.06 | 4.06 | 0.25% | 4,650,420 |
| Dec 5, 2025 | 3.85 | 4.17 | 3.85 | 4.05 | 4.05 | 7.71% | 7,615,380 |
| Dec 4, 2025 | 3.75 | 3.79 | 3.68 | 3.76 | 3.76 | -0.79% | 4,597,149 |
| Dec 3, 2025 | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | 7.37% | 6,886,947 |
| Dec 2, 2025 | 3.47 | 3.65 | 3.33 | 3.53 | 3.53 | 2.32% | 6,143,415 |
| Dec 1, 2025 | 3.27 | 3.53 | 3.27 | 3.45 | 3.45 | 4.23% | 5,939,483 |
| Nov 28, 2025 | 3.27 | 3.34 | 3.25 | 3.31 | 3.31 | 1.22% | 2,367,822 |
| Nov 26, 2025 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.80% | 3,203,445 |
| Nov 25, 2025 | 3.18 | 3.34 | 3.12 | 3.33 | 3.33 | 5.38% | 4,393,190 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.16 | 3.16 | 2.27% | 2,646,953 |
| Nov 21, 2025 | 2.98 | 3.10 | 2.89 | 3.09 | 3.09 | 3.34% | 4,159,368 |
| 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 |