2m 2m 2m 2m 2m 2m 2m
Borr Drilg (BORR)
NYSE
$4.42+$0.02 (+0.55%)
Price as of Oct 23, 2026 7:59 PM EDT- $1.0BMarket Cap
- 46.18%1-Year Change
- Oil & Gas DrillingIndustry
Borr Drilg (BORR)
$4.42+$0.02 (+0.55%)
- 1 Month+0.92%Low Price$3.89High Price$4.93
- 3 Months+4.02%Low Price$3.85High Price$4.93
- 1 Year+46.18%Low Price$2.96High Price$6.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.14 | 4.46 | 4.07 | 4.40 | +7.84% | 8,956,814 |
10/22/2026 | 4.19 | 4.21 | 3.92 | 4.08 | -3.32% | 10,343,031 |
10/21/2026 | 4.18 | 4.27 | 4.10 | 4.22 | 0.00% | 6,718,260 |
10/20/2026 | 4.35 | 4.47 | 4.15 | 4.22 | -4.95% | 10,350,092 |
10/19/2026 | 4.37 | 4.47 | 4.26 | 4.44 | -2.20% | 13,655,467 |
10/16/2026 | 4.72 | 4.80 | 4.47 | 4.54 | -0.22% | 9,107,774 |
10/15/2026 | 4.71 | 4.71 | 4.53 | 4.55 | -2.78% | 9,454,500 |
10/14/2026 | 5.00 | 5.01 | 4.66 | 4.68 | -2.50% | 10,856,529 |
10/13/2026 | 4.98 | 5.13 | 4.80 | 4.80 | -2.64% | 15,254,703 |
10/12/2026 | 4.93 | 5.23 | 4.90 | 4.93 | +3.14% | 15,027,189 |
10/09/2026 | 4.58 | 4.80 | 4.52 | 4.78 | +3.69% | 15,145,729 |
10/08/2026 | 4.40 | 4.69 | 4.38 | 4.61 | +7.21% | 12,236,393 |
10/07/2026 | 4.27 | 4.38 | 4.24 | 4.30 | +2.14% | 7,267,456 |
10/06/2026 | 4.24 | 4.32 | 4.12 | 4.21 | +1.45% | 9,107,378 |
10/05/2026 | 3.93 | 4.19 | 3.92 | 4.15 | +6.14% | 7,702,618 |
10/02/2026 | 4.05 | 4.06 | 3.89 | 3.91 | -3.46% | 5,146,683 |
10/01/2026 | 3.92 | 4.07 | 3.86 | 4.05 | +4.11% | 6,117,164 |
09/30/2026 | 3.95 | 3.99 | 3.89 | 3.89 | -0.51% | 4,805,614 |
09/29/2026 | 4.01 | 4.01 | 3.90 | 3.91 | -2.49% | 7,971,191 |
09/28/2026 | 4.18 | 4.23 | 4.01 | 4.01 | -4.52% | 5,196,447 |
09/25/2026 | 4.21 | 4.26 | 4.10 | 4.20 | -1.41% | 5,170,372 |
09/24/2026 | 4.38 | 4.38 | 4.24 | 4.26 | -2.29% | 4,313,992 |
09/23/2026 | 4.47 | 4.47 | 4.29 | 4.36 | -2.24% | 4,918,361 |
09/22/2026 | 4.33 | 4.53 | 4.29 | 4.46 | +0.68% | 6,550,819 |
09/21/2026 | 4.50 | 4.58 | 4.42 | 4.43 | -0.67% | 7,397,194 |
09/18/2026 | 4.50 | 4.53 | 4.37 | 4.46 | +2.29% | 7,234,219 |
09/17/2026 | 4.40 | 4.44 | 4.30 | 4.36 | +3.07% | 7,894,470 |
09/16/2026 | 4.42 | 4.46 | 4.13 | 4.23 | -2.98% | 9,515,705 |
09/15/2026 | 4.15 | 4.38 | 4.08 | 4.36 | +5.83% | 6,329,102 |
09/14/2026 | 4.32 | 4.33 | 4.12 | 4.12 | -3.51% | 4,655,173 |
09/11/2026 | 4.41 | 4.41 | 4.21 | 4.27 | -2.29% | 4,800,030 |
09/10/2026 | 4.45 | 4.47 | 4.26 | 4.37 | +1.63% | 6,697,175 |
09/09/2026 | 4.50 | 4.54 | 4.25 | 4.30 | -3.15% | 8,460,929 |
09/08/2026 | 4.59 | 4.62 | 4.44 | 4.44 | -2.20% | 3,459,645 |
09/04/2026 | 4.59 | 4.60 | 4.49 | 4.54 | -1.52% | 4,014,699 |
09/03/2026 | 4.85 | 4.85 | 4.57 | 4.61 | -4.16% | 4,339,146 |
09/02/2026 | 4.54 | 4.93 | 4.50 | 4.81 | +4.57% | 8,070,063 |
09/01/2026 | 4.50 | 4.64 | 4.50 | 4.60 | +2.68% | 4,079,314 |
08/31/2026 | 4.48 | 4.62 | 4.45 | 4.48 | +0.67% | 3,942,441 |
08/28/2026 | 4.52 | 4.60 | 4.42 | 4.45 | -1.98% | 4,068,869 |
08/27/2026 | 4.45 | 4.60 | 4.43 | 4.54 | +3.18% | 3,745,410 |
08/26/2026 | 4.40 | 4.42 | 4.34 | 4.40 | -1.35% | 4,190,710 |
08/25/2026 | 4.47 | 4.53 | 4.38 | 4.46 | +1.83% | 4,733,425 |
08/24/2026 | 4.50 | 4.54 | 4.31 | 4.38 | -2.67% | 4,528,739 |
08/21/2026 | 4.51 | 4.67 | 4.46 | 4.50 | +1.58% | 3,774,717 |
08/20/2026 | 4.46 | 4.54 | 4.43 | 4.43 | +0.68% | 3,456,043 |
08/19/2026 | 4.51 | 4.53 | 4.37 | 4.40 | -0.68% | 4,239,585 |
08/18/2026 | 4.56 | 4.57 | 4.33 | 4.43 | -1.56% | 7,771,674 |
08/17/2026 | 4.59 | 4.62 | 4.38 | 4.50 | +1.58% | 9,269,867 |
08/14/2026 | 4.30 | 4.45 | 4.26 | 4.43 | +9.65% | 11,671,572 |
08/13/2026 | 4.01 | 4.13 | 3.94 | 4.04 | -1.70% | 8,955,106 |
08/12/2026 | 3.91 | 4.17 | 3.75 | 4.11 | -3.52% | 13,636,005 |
08/11/2026 | 4.15 | 4.33 | 4.11 | 4.26 | +2.40% | 6,501,768 |
08/11/2026 |
-$0.79 Earnings | |||||
08/10/2026 | 3.88 | 4.20 | 3.87 | 4.16 | +7.77% | 7,507,319 |
08/07/2026 | 3.87 | 3.96 | 3.83 | 3.86 | -0.52% | 4,703,121 |
08/06/2026 | 3.94 | 4.06 | 3.88 | 3.88 | -0.26% | 3,551,522 |
08/05/2026 | 4.05 | 4.09 | 3.86 | 3.89 | -3.23% | 5,771,468 |
08/04/2026 | 3.90 | 4.11 | 3.88 | 4.02 | +2.29% | 4,485,058 |
08/03/2026 | 3.98 | 4.02 | 3.89 | 3.93 | -2.48% | 3,411,192 |
07/31/2026 | 4.00 | 4.06 | 3.93 | 4.03 | +1.00% | 3,473,492 |
07/30/2026 | 3.91 | 4.01 | 3.86 | 3.99 | +3.64% | 3,935,925 |
07/29/2026 | 3.98 | 4.02 | 3.78 | 3.85 | -1.28% | 5,102,214 |
07/28/2026 | 4.09 | 4.12 | 3.87 | 3.90 | -5.11% | 4,779,637 |
07/27/2026 | 4.18 | 4.28 | 4.09 | 4.11 | -2.84% | 2,646,645 |
07/24/2026 | 4.24 | 4.33 | 4.20 | 4.23 | 0.00% | 2,797,591 |
07/23/2026 | 4.25 | 4.29 | 4.16 | 4.23 | +0.48% | 3,845,444 |
07/22/2026 | 4.22 | 4.30 | 4.18 | 4.21 | +0.72% | 3,643,432 |
07/21/2026 | 4.02 | 4.19 | 3.98 | 4.18 | +3.98% | 3,538,181 |
07/20/2026 | 4.13 | 4.15 | 4.01 | 4.02 | -3.37% | 3,149,468 |
07/17/2026 | 4.20 | 4.21 | 4.11 | 4.16 | -0.72% | 4,070,924 |
07/16/2026 | 4.29 | 4.30 | 4.15 | 4.19 | -3.01% | 3,795,858 |
07/15/2026 | 4.48 | 4.48 | 4.21 | 4.32 | -2.26% | 3,550,458 |
07/14/2026 | 4.48 | 4.59 | 4.37 | 4.42 | -0.90% | 2,738,404 |
07/13/2026 | 4.38 | 4.48 | 4.34 | 4.46 | +3.00% | 3,319,424 |
07/10/2026 | 4.38 | 4.41 | 4.21 | 4.33 | -0.92% | 3,794,040 |
07/09/2026 | 4.46 | 4.49 | 4.35 | 4.37 | -3.53% | 4,520,343 |
07/08/2026 | 4.56 | 4.66 | 4.48 | 4.53 | +1.57% | 4,894,446 |
07/07/2026 | 4.51 | 4.52 | 4.34 | 4.46 | -0.22% | 4,888,471 |
07/06/2026 | 4.49 | 4.63 | 4.45 | 4.47 | -0.45% | 4,707,678 |
07/02/2026 | 4.40 | 4.53 | 4.40 | 4.49 | +4.18% | 4,722,436 |
07/01/2026 | 4.18 | 4.43 | 4.16 | 4.31 | +4.36% | 7,121,694 |
06/30/2026 | 4.21 | 4.26 | 4.09 | 4.13 | -1.90% | 4,453,409 |
06/29/2026 | 4.28 | 4.37 | 4.19 | 4.21 | -3.44% | 5,621,518 |
06/26/2026 | 4.32 | 4.40 | 4.24 | 4.36 | -0.46% | 12,862,590 |
06/25/2026 | 4.31 | 4.42 | 4.30 | 4.38 | +0.23% | 4,491,541 |
06/24/2026 | 4.23 | 4.39 | 4.08 | 4.37 | +3.07% | 8,045,391 |
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 |