Borr Drilling Limited (BORR) NYSE
5.35
+0.15(+2.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BORR Historical Return
If you invested $1000 in Borr Drilling Limited (BORR) since IPO date, it would be worth $290.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,923.5, while $1000 invested 1 year ago would be worth $2,801.05. This corresponds to total returns of -70.94%, 192.35%, 180.1%, respectively, with annualized returns of -16.51%, 23.92%, 180.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BORR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.19 | 5.35 | 5.35 | 5.49 | 5.18 | 8.74M |
| June 01, 2026 | 5.03 | 5.2 | 5.2 | 5.33 | 5.01 | 12.51M |
| May 29, 2026 | 5.08 | 5.01 | 5.01 | 5.13 | 4.97 | 8.99M |
| May 28, 2026 | 5.25 | 5.07 | 5.07 | 5.36 | 5.06 | 8.75M |
| May 27, 2026 | 5.26 | 5.04 | 5.04 | 5.28 | 5.01 | 17.8M |
| May 26, 2026 | 5.5 | 5.33 | 5.33 | 5.62 | 5.31 | 9.07M |
| May 22, 2026 | 5.64 | 5.52 | 5.52 | 5.74 | 5.46 | 11.54M |
| May 21, 2026 | 5.76 | 5.64 | 5.64 | 5.9 | 4.96 | 30.63M |
| May 20, 2026 | 6.23 | 6.18 | 6.18 | 6.36 | 6.15 | 5.66M |
| May 19, 2026 | 6.59 | 6.16 | 6.16 | 6.62 | 6.11 | 11.57M |
| May 18, 2026 | 6.23 | 6.61 | 6.61 | 6.66 | 6.23 | 8.73M |
| May 15, 2026 | 6.21 | 6.26 | 6.26 | 6.38 | 6.06 | 5.01M |
| May 14, 2026 | 6.07 | 6.3 | 6.3 | 6.3 | 6.03 | 3.11M |
| May 13, 2026 | 6.15 | 6.06 | 6.06 | 6.2 | 6.02 | 3.13M |
| May 12, 2026 | 6.19 | 6.16 | 6.16 | 6.25 | 6.05 | 5.72M |
| May 11, 2026 | 5.95 | 6.16 | 6.16 | 6.19 | 5.88 | 6M |
| May 08, 2026 | 5.85 | 5.85 | 5.85 | 5.95 | 5.75 | 5.63M |
| May 07, 2026 | 5.96 | 5.84 | 5.84 | 5.96 | 5.72 | 6.46M |
| May 06, 2026 | 5.78 | 5.98 | 5.98 | 6.15 | 5.75 | 5.83M |
| May 05, 2026 | 6 | 5.92 | 5.92 | 6 | 5.78 | 7.31M |
| May 04, 2026 | 6.1 | 6.09 | 6.09 | 6.2 | 6 | 4.6M |
| May 01, 2026 | 5.98 | 6.1 | 6.1 | 6.13 | 5.88 | 5.39M |
| April 30, 2026 | 6.13 | 6.03 | 6.03 | 6.22 | 5.94 | 6.32M |
| April 29, 2026 | 6.16 | 6.13 | 6.13 | 6.33 | 6.04 | 10.29M |
| April 28, 2026 | 5.8 | 6.09 | 6.09 | 6.12 | 5.72 | 12.34M |
| April 27, 2026 | 5.8 | 5.75 | 5.75 | 5.97 | 5.64 | 8.7M |
| April 24, 2026 | 5.55 | 5.69 | 5.69 | 5.71 | 5.43 | 4.32M |
| April 23, 2026 | 5.49 | 5.57 | 5.57 | 5.63 | 5.44 | 7.4M |
| April 22, 2026 | 5.62 | 5.46 | 5.46 | 5.67 | 5.39 | 9.41M |
| April 21, 2026 | 5.59 | 5.49 | 5.49 | 5.69 | 5.39 | 7.28M |
| April 20, 2026 | 5.64 | 5.54 | 5.54 | 5.69 | 5.53 | 7.02M |
| April 17, 2026 | 5.42 | 5.57 | 5.57 | 5.66 | 5.27 | 10.42M |
| April 16, 2026 | 5.5 | 5.44 | 5.44 | 5.69 | 5.35 | 9.95M |
| April 15, 2026 | 5.66 | 5.5 | 5.5 | 5.88 | 5.4 | 17.45M |
| April 14, 2026 | 5.97 | 5.7 | 5.7 | 5.97 | 5.68 | 6.7M |
| April 13, 2026 | 6.06 | 5.96 | 5.96 | 6.17 | 5.93 | 4.92M |
| April 10, 2026 | 5.91 | 5.9 | 5.9 | 5.95 | 5.8 | 5.91M |
| April 09, 2026 | 6.03 | 5.93 | 5.93 | 6.06 | 5.86 | 5.88M |
| April 08, 2026 | 5.85 | 6.03 | 6.03 | 6.18 | 5.74 | 6.82M |
| April 07, 2026 | 5.93 | 5.97 | 5.97 | 6.04 | 5.75 | 5.87M |
| April 06, 2026 | 5.79 | 5.94 | 5.94 | 6.03 | 5.75 | 4.47M |
| April 02, 2026 | 5.86 | 5.83 | 5.83 | 6.2 | 5.77 | 6.1M |
| April 01, 2026 | 5.71 | 5.76 | 5.76 | 5.82 | 5.61 | 6.08M |
| March 31, 2026 | 5.8 | 5.77 | 5.77 | 5.98 | 5.64 | 7.15M |
| March 30, 2026 | 6.09 | 5.8 | 5.8 | 6.12 | 5.75 | 8.15M |
| March 27, 2026 | 5.86 | 6.05 | 6.05 | 6.18 | 5.81 | 9.04M |
| March 26, 2026 | 5.7 | 5.92 | 5.92 | 5.92 | 5.63 | 10.58M |
| March 25, 2026 | 5.25 | 5.55 | 5.55 | 5.62 | 5.25 | 6.82M |
| March 24, 2026 | 5.06 | 5.21 | 5.21 | 5.4 | 5.06 | 8.81M |
| March 23, 2026 | 4.65 | 5.03 | 5.03 | 5.14 | 4.65 | 7.33M |
| March 20, 2026 | 4.83 | 4.7 | 4.7 | 4.85 | 4.64 | 8.63M |
| March 19, 2026 | 4.75 | 4.84 | 4.84 | 4.92 | 4.68 | 11.9M |
| March 18, 2026 | 5 | 4.87 | 4.87 | 5.07 | 4.79 | 11.64M |
| March 17, 2026 | 5.1 | 5.02 | 5.02 | 5.14 | 4.79 | 12.57M |
| March 16, 2026 | 5.12 | 4.99 | 4.99 | 5.14 | 4.96 | 6.16M |
| March 13, 2026 | 5.02 | 5.06 | 5.06 | 5.17 | 5 | 8.95M |
| March 12, 2026 | 5.53 | 5.05 | 5.05 | 5.61 | 5.05 | 11.85M |
| March 11, 2026 | 5.38 | 5.55 | 5.55 | 5.64 | 5.34 | 7.26M |
| March 10, 2026 | 5.51 | 5.48 | 5.48 | 5.74 | 5.48 | 3.75M |
| March 09, 2026 | 5.42 | 5.57 | 5.57 | 5.62 | 5.27 | 7.94M |
