NYSE:BORR
Borr Drilling Stock Price (Quote)
$5.54
+0.280 (+5.32%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BORR stock ended at $5.54. This is 5.32% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.14% from a day low at $5.32 to a day high of $5.54. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.41 | $5.54 | $5.32 | $5.54 | 2 437 092 |
| May 02, 2024 | $5.29 | $5.37 | $5.24 | $5.26 | 2 093 333 |
| May 01, 2024 | $5.33 | $5.35 | $5.21 | $5.26 | 1 213 331 |
| Apr 30, 2024 | $5.43 | $5.44 | $5.19 | $5.30 | 3 987 859 |
| Apr 29, 2024 | $5.48 | $5.53 | $5.40 | $5.45 | 1 438 903 |
| Apr 26, 2024 | $5.50 | $5.56 | $5.42 | $5.51 | 1 387 176 |
| Apr 25, 2024 | $5.55 | $5.56 | $5.42 | $5.45 | 1 467 007 |
| Apr 24, 2024 | $5.68 | $5.74 | $5.53 | $5.59 | 1 533 031 |
| Apr 23, 2024 | $5.60 | $5.81 | $5.54 | $5.77 | 1 724 874 |
| Apr 22, 2024 | $5.50 | $5.65 | $5.43 | $5.64 | 1 814 081 |
| Apr 19, 2024 | $5.44 | $5.56 | $5.40 | $5.52 | 2 901 869 |
| Apr 18, 2024 | $5.67 | $5.70 | $5.41 | $5.51 | 3 355 266 |
| Apr 17, 2024 | $5.57 | $5.99 | $5.57 | $5.73 | 4 509 694 |
| Apr 16, 2024 | $5.63 | $5.75 | $5.55 | $5.64 | 2 088 301 |
| Apr 15, 2024 | $5.77 | $5.86 | $5.69 | $5.75 | 2 712 094 |
| Apr 12, 2024 | $5.85 | $5.97 | $5.80 | $5.85 | 2 362 861 |
| Apr 11, 2024 | $5.96 | $6.00 | $5.84 | $5.86 | 1 453 615 |
| Apr 10, 2024 | $5.82 | $5.94 | $5.82 | $5.89 | 1 595 952 |
| Apr 09, 2024 | $6.03 | $6.17 | $5.86 | $5.89 | 3 091 128 |
| Apr 08, 2024 | $5.71 | $5.89 | $5.71 | $5.82 | 2 872 816 |
| Apr 05, 2024 | $5.81 | $5.95 | $5.71 | $5.79 | 3 061 373 |
| Apr 04, 2024 | $5.83 | $6.05 | $5.71 | $5.84 | 6 892 029 |
| Apr 03, 2024 | $6.06 | $6.40 | $6.06 | $6.26 | 3 533 661 |
| Apr 02, 2024 | $6.03 | $6.22 | $6.00 | $6.21 | 3 118 001 |
| Apr 01, 2024 | $6.65 | $6.65 | $6.04 | $6.09 | 6 898 929 |
