Borr Drilling Limited - BORR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.98	3.04	3.04	3.14	2.97	7.4M
September 04, 2025	2.78	3.01	3.01	3.03	2.78	5.78M
September 03, 2025	2.74	2.77	2.77	2.82	2.71	2.5M
September 02, 2025	2.91	2.76	2.76	2.95	2.75	3.52M
August 29, 2025	2.96	2.91	2.91	3.01	2.85	3.83M
August 28, 2025	3	2.96	2.96	3.01	2.85	5.14M
August 27, 2025	2.8	2.93	2.93	2.97	2.8	5.57M
August 26, 2025	2.81	2.83	2.83	2.92	2.77	5.64M
August 25, 2025	2.72	2.83	2.83	2.86	2.68	7.01M
August 22, 2025	2.48	2.72	2.72	2.74	2.46	8.41M
August 21, 2025	2.37	2.48	2.48	2.51	2.35	3.32M
August 20, 2025	2.34	2.38	2.38	2.42	2.29	3.37M
August 19, 2025	2.41	2.35	2.35	2.41	2.3	2.84M
August 18, 2025	2.32	2.39	2.39	2.42	2.28	5.74M
August 15, 2025	2.43	2.31	2.31	2.46	2.3	3.7M
August 14, 2025	2.39	2.43	2.43	2.58	2.31	8.03M
August 13, 2025	2.41	2.61	2.61	2.62	2.38	13.94M
August 12, 2025	2.25	2.37	2.37	2.39	2.21	5.64M
August 11, 2025	2.24	2.21	2.21	2.31	2.14	4.49M
August 08, 2025	2.28	2.17	2.17	2.35	2.16	3.93M
August 07, 2025	2.38	2.26	2.26	2.47	2.22	5.99M
August 06, 2025	2.18	2.35	2.35	2.39	2.17	9.08M
August 05, 2025	2.1	2.17	2.17	2.2	2	8.8M
August 04, 2025	1.9	1.92	1.92	1.96	1.87	4.09M
August 01, 2025	1.99	1.88	1.88	2.02	1.86	7.95M
July 31, 2025	2.08	2.03	2.03	2.12	2.01	3.9M
July 30, 2025	2.17	1.99	1.99	2.2	1.97	3.3M
July 29, 2025	2.25	2.16	2.16	2.25	2.11	3.76M
July 28, 2025	2.23	2.28	2.28	2.31	2.23	3.23M
July 25, 2025	2.23	2.21	2.21	2.28	2.19	3.03M
July 24, 2025	2.14	2.23	2.23	2.25	2.11	3.71M
July 23, 2025	2.04	2.17	2.17	2.17	2.02	4.1M
July 22, 2025	1.88	2	2	2	1.88	3.28M
July 21, 2025	1.92	1.86	1.86	1.94	1.85	2.18M
July 18, 2025	1.97	1.88	1.88	1.99	1.87	2.34M
July 17, 2025	1.89	1.94	1.94	1.97	1.86	3.1M
July 16, 2025	1.93	1.89	1.89	1.95	1.85	4.28M
July 15, 2025	1.98	1.94	1.94	1.99	1.93	4.61M
July 14, 2025	2.02	1.96	1.96	2.03	1.93	5.18M
July 11, 2025	2.08	2.05	2.05	2.1	2.03	2.72M
July 10, 2025	2.1	2.08	2.08	2.16	2.07	3.6M
July 09, 2025	2.13	2.1	2.1	2.17	2.08	4.09M
July 08, 2025	2.04	2.12	2.12	2.15	2.04	5.55M
July 07, 2025	2.11	2.09	2.09	2.17	2.03	5.12M
July 03, 2025	2.06	2.11	2.11	2.12	2.03	11.51M
July 02, 2025	2.02	2.11	2.11	2.12	1.95	7.46M
July 01, 2025	1.85	1.95	1.95	1.99	1.82	4.31M
June 30, 2025	1.85	1.83	1.83	1.87	1.81	3.04M
June 27, 2025	1.84	1.83	1.83	1.87	1.79	5.67M
June 26, 2025	1.84	1.83	1.83	1.9	1.82	2.28M
June 25, 2025	1.89	1.83	1.83	1.89	1.81	3.22M
June 24, 2025	1.96	1.88	1.88	2.03	1.87	4.35M
June 23, 2025	2.1	2.01	2.01	2.15	2	5.16M
June 20, 2025	2.25	2.08	2.08	2.27	2.07	6.63M
June 18, 2025	2.22	2.24	2.24	2.35	2.19	11.42M
June 17, 2025	2.21	2.19	2.19	2.28	2.17	5.24M
June 16, 2025	2.25	2.23	2.23	2.26	2.14	5.98M
June 13, 2025	2.33	2.26	2.26	2.34	2.17	7.45M
June 12, 2025	2.18	2.19	2.19	2.21	2.12	5.91M
June 11, 2025	2.28	2.21	2.21	2.28	2.13	8.86M

Borr Drilling Limited (BORR) NYSE