2m 2m 2m 2m 2m 2m 2m
Borr Drilg (BORR)
NYSE
$4.29+$0.05 (+1.27%)
Price as of Jun 23, 2026 7:15 PM EDT- $1.1BMarket Cap
- 125.53%1-Year Change
- Oil & Gas DrillingIndustry
Borr Drilg (BORR)
$4.29+$0.05 (+1.27%)
- 1 Month-23.19%Low Price$4.22High Price$5.35
- 3 Months-15.71%Low Price$4.22High Price$6.61
- 1 Year+125.53%Low Price$1.83High Price$6.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 4.22 | 4.30 | 4.21 | 4.24 | -2.30% | 3,759,039 |
06/22/2026 | 4.20 | 4.37 | 4.15 | 4.34 | +2.84% | 5,943,981 |
06/18/2026 | 4.27 | 4.33 | 4.05 | 4.22 | -1.17% | 8,109,082 |
06/17/2026 | 4.32 | 4.44 | 4.25 | 4.27 | -1.16% | 5,478,158 |
06/16/2026 | 4.54 | 4.60 | 4.30 | 4.32 | -6.09% | 6,849,052 |
06/15/2026 | 4.56 | 4.65 | 4.51 | 4.60 | +0.44% | 6,076,824 |
06/12/2026 | 4.67 | 4.70 | 4.56 | 4.58 | -1.72% | 3,884,122 |
06/11/2026 | 4.66 | 4.75 | 4.56 | 4.66 | +2.87% | 9,681,382 |
06/10/2026 | 4.63 | 4.69 | 4.52 | 4.53 | -0.66% | 6,658,619 |
06/09/2026 | 4.89 | 4.91 | 4.43 | 4.56 | -6.56% | 22,133,422 |
06/08/2026 | 4.89 | 4.95 | 4.83 | 4.88 | +1.46% | 4,360,246 |
06/05/2026 | 5.02 | 5.07 | 4.78 | 4.81 | -4.75% | 7,544,241 |
06/04/2026 | 5.01 | 5.09 | 4.89 | 5.05 | -0.20% | 7,604,661 |
06/03/2026 | 5.30 | 5.33 | 5.05 | 5.06 | -5.42% | 8,347,750 |
06/02/2026 | 5.19 | 5.49 | 5.18 | 5.35 | +2.88% | 8,745,010 |
06/01/2026 | 5.03 | 5.33 | 5.01 | 5.20 | +3.79% | 12,519,821 |
05/29/2026 | 5.08 | 5.13 | 4.98 | 5.01 | -1.18% | 8,989,182 |
05/28/2026 | 5.25 | 5.36 | 5.06 | 5.07 | +0.60% | 8,889,787 |
05/27/2026 | 5.26 | 5.28 | 5.02 | 5.04 | -5.44% | 17,860,461 |
05/26/2026 | 5.50 | 5.62 | 5.31 | 5.33 | -3.44% | 9,165,151 |
05/22/2026 | 5.64 | 5.74 | 5.46 | 5.52 | -2.13% | 11,537,388 |
05/21/2026 | 5.76 | 5.90 | 4.96 | 5.64 | -8.74% | 30,653,237 |
05/20/2026 | 6.23 | 6.36 | 6.15 | 6.18 | +0.32% | 6,496,223 |
05/20/2026 |
-$0.09 Earnings | |||||
05/19/2026 | 6.59 | 6.62 | 6.11 | 6.16 | -6.81% | 11,599,576 |
05/18/2026 | 6.23 | 6.66 | 6.23 | 6.61 | +5.59% | 8,747,658 |
05/15/2026 | 6.21 | 6.38 | 6.06 | 6.26 | -0.63% | 5,016,689 |
05/14/2026 | 6.07 | 6.30 | 6.03 | 6.30 | +3.96% | 3,117,730 |
05/13/2026 | 6.15 | 6.20 | 6.02 | 6.06 | -1.62% | 3,480,626 |
05/12/2026 | 6.19 | 6.26 | 6.05 | 6.16 | 0.00% | 6,133,663 |
05/11/2026 | 5.95 | 6.19 | 5.88 | 6.16 | +5.30% | 6,017,410 |
05/08/2026 | 5.85 | 5.95 | 5.75 | 5.85 | +0.17% | 5,637,589 |
05/07/2026 | 5.96 | 5.96 | 5.72 | 5.84 | -2.34% | 6,462,171 |
05/06/2026 | 5.78 | 6.15 | 5.75 | 5.98 | +1.01% | 5,833,819 |
05/05/2026 | 6.00 | 6.00 | 5.78 | 5.92 | -2.79% | 7,316,578 |
05/04/2026 | 6.10 | 6.20 | 6.00 | 6.09 | -0.16% | 4,605,658 |
05/01/2026 | 5.98 | 6.13 | 5.88 | 6.10 | +1.16% | 5,393,485 |
04/30/2026 | 6.13 | 6.22 | 5.94 | 6.03 | -1.63% | 6,322,207 |
04/29/2026 | 6.16 | 6.33 | 6.04 | 6.13 | +0.66% | 10,312,104 |
04/28/2026 | 5.80 | 6.12 | 5.72 | 6.09 | +5.91% | 12,383,511 |
04/27/2026 | 5.80 | 5.97 | 5.64 | 5.75 | +1.05% | 8,707,855 |
04/24/2026 | 5.55 | 5.71 | 5.43 | 5.69 | +2.15% | 4,321,964 |
04/23/2026 | 5.49 | 5.63 | 5.44 | 5.57 | +2.01% | 7,396,645 |
04/22/2026 | 5.62 | 5.67 | 5.39 | 5.46 | -0.55% | 9,407,651 |
04/21/2026 | 5.59 | 5.69 | 5.39 | 5.49 | -0.90% | 7,281,332 |
04/20/2026 | 5.64 | 5.69 | 5.53 | 5.54 | -0.54% | 7,023,120 |
04/17/2026 | 5.42 | 5.66 | 5.27 | 5.57 | +2.39% | 10,433,171 |
04/16/2026 | 5.50 | 5.69 | 5.35 | 5.44 | -1.09% | 9,962,914 |
04/15/2026 | 5.66 | 5.88 | 5.40 | 5.50 | -3.51% | 17,454,934 |
04/14/2026 | 5.97 | 5.97 | 5.68 | 5.70 | -4.36% | 6,944,420 |
04/13/2026 | 6.06 | 6.17 | 5.93 | 5.96 | +1.02% | 4,928,685 |
04/10/2026 | 5.91 | 5.95 | 5.80 | 5.90 | -0.51% | 6,413,897 |
04/09/2026 | 6.03 | 6.06 | 5.86 | 5.93 | -1.66% | 5,885,178 |
04/08/2026 | 5.85 | 6.18 | 5.74 | 6.03 | +1.01% | 6,824,838 |
04/07/2026 | 5.93 | 6.04 | 5.75 | 5.97 | +0.51% | 5,866,446 |
04/06/2026 | 5.79 | 6.03 | 5.75 | 5.94 | +1.89% | 4,468,860 |
04/02/2026 | 5.86 | 6.20 | 5.77 | 5.83 | +1.22% | 6,100,167 |
04/01/2026 | 5.71 | 5.82 | 5.61 | 5.76 | -0.17% | 6,085,624 |
03/31/2026 | 5.80 | 5.98 | 5.64 | 5.77 | -0.52% | 8,240,969 |
03/30/2026 | 6.09 | 6.12 | 5.75 | 5.80 | -4.13% | 8,170,453 |
03/27/2026 | 5.86 | 6.18 | 5.81 | 6.05 | +2.20% | 9,100,622 |
03/26/2026 | 5.70 | 5.92 | 5.63 | 5.92 | +6.67% | 10,683,675 |
03/25/2026 | 5.25 | 5.62 | 5.25 | 5.55 | +6.53% | 6,880,131 |
03/24/2026 | 5.06 | 5.40 | 5.06 | 5.21 | +3.58% | 9,339,379 |
03/23/2026 | 4.65 | 5.14 | 4.65 | 5.03 | +7.02% | 7,377,377 |
03/20/2026 | 4.83 | 4.85 | 4.65 | 4.70 | -2.89% | 8,634,400 |
03/19/2026 | 4.75 | 4.92 | 4.68 | 4.84 | -0.62% | 11,933,820 |
03/18/2026 | 5.00 | 5.07 | 4.79 | 4.87 | -2.99% | 11,637,439 |
03/17/2026 | 5.10 | 5.14 | 4.79 | 5.02 | +0.60% | 12,581,498 |
03/16/2026 | 5.12 | 5.14 | 4.96 | 4.99 | -1.38% | 7,212,472 |
03/13/2026 | 5.02 | 5.17 | 5.00 | 5.06 | +0.20% | 8,983,556 |
03/12/2026 | 5.53 | 5.61 | 5.05 | 5.05 | -9.01% | 11,855,887 |
03/11/2026 | 5.38 | 5.64 | 5.34 | 5.55 | +1.28% | 7,261,531 |
03/10/2026 | 5.51 | 5.74 | 5.48 | 5.48 | -1.62% | 3,762,898 |
03/09/2026 | 5.42 | 5.62 | 5.27 | 5.57 | +0.54% | 7,954,262 |
03/06/2026 | 5.70 | 5.78 | 5.49 | 5.54 | -4.48% | 7,244,728 |
03/05/2026 | 5.82 | 5.97 | 5.62 | 5.80 | -1.02% | 7,222,200 |
03/04/2026 | 5.82 | 5.93 | 5.75 | 5.86 | +1.03% | 6,467,557 |
03/03/2026 | 6.02 | 6.10 | 5.73 | 5.80 | -5.38% | 8,505,590 |
03/02/2026 | 6.21 | 6.25 | 5.88 | 6.13 | 0.00% | 7,018,190 |
02/27/2026 | 5.96 | 6.13 | 5.86 | 6.13 | +3.55% | 5,546,138 |
02/26/2026 | 5.92 | 6.03 | 5.79 | 5.92 | -1.82% | 5,251,919 |
02/25/2026 | 6.14 | 6.18 | 5.89 | 6.03 | -0.82% | 4,439,842 |
02/24/2026 | 5.83 | 6.11 | 5.76 | 6.08 | +4.83% | 8,140,555 |
02/23/2026 | 5.94 | 6.05 | 5.70 | 5.80 | -2.52% | 8,109,303 |
02/20/2026 | 5.95 | 6.04 | 5.79 | 5.95 | -0.67% | 7,177,838 |
02/19/2026 | 5.66 | 6.07 | 5.60 | 5.99 | +3.63% | 9,069,615 |
02/18/2026 | 5.54 | 5.79 | 5.50 | 5.78 | +6.45% | 9,180,266 |
02/18/2026 |
$0.00 Earnings | |||||
02/17/2026 | 5.54 | 5.67 | 5.22 | 5.43 | -3.72% | 12,225,582 |
02/13/2026 | 5.41 | 5.73 | 5.35 | 5.64 | +2.55% | 6,392,840 |
02/12/2026 | 5.73 | 5.81 | 5.29 | 5.50 | -4.01% | 8,551,089 |
02/11/2026 | 5.53 | 5.80 | 5.49 | 5.73 | +4.37% | 8,819,630 |
02/10/2026 | 5.61 | 5.65 | 5.40 | 5.49 | -2.31% | 5,190,940 |
02/09/2026 | 5.40 | 5.68 | 5.27 | 5.62 | +6.04% | 11,325,090 |
02/06/2026 | 5.00 | 5.33 | 4.97 | 5.30 | +7.29% | 5,306,093 |
02/05/2026 | 5.10 | 5.13 | 4.81 | 4.94 | -5.54% | 7,229,057 |
02/04/2026 | 4.90 | 5.26 | 4.87 | 5.23 | +6.52% | 14,760,030 |
02/03/2026 | 4.73 | 4.95 | 4.69 | 4.91 | +4.69% | 7,145,519 |
02/02/2026 | 4.54 | 4.90 | 4.45 | 4.69 | +0.21% | 7,914,706 |