Free Trial

Borr Drilling (BORR) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free BORR Stock Alerts
$5.81
+0.01 (+0.17%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Borr Drilling Stock Price Performance

5 Day
Performance
+3.38%
1 Month
Performance
-0.77%
3 Month
Performance
-8.07%
6 Month
Performance
-3.33%
Year-To-Date
Performance
-21.06%
1 Year
Performance
-16.16%
Receive BORR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Borr Drilling and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

BORR Stock Chart for Saturday, May, 11, 2024

BORR Chart by TradingView

Borr Drilling Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$5.80$5.81
+0.17%		$5.90$5.791.16 million shs$886.00 million
05/09/2024$5.70$5.80
+1.75%		$5.85$5.721.02 million shs$884.44 million
05/08/2024$5.62$5.70
+1.42%		$5.70$5.551.17 million shs$869.19 million
05/07/2024$5.62$5.62$5.64$5.551.20 million shs$856.99 million
05/06/2024$5.54$5.62
+1.44%		$5.67$5.551.65 million shs$856.99 million
05/03/2024$5.26$5.54
+5.32%		$5.54$5.322.45 million shs$844.80 million
05/02/2024$5.26$5.26$5.37$5.242.29 million shs$802.10 million
05/01/2024$5.31$5.26
-0.85%		$5.36$5.211.22 million shs$802.10 million
04/30/2024$5.45$5.31
-2.66%		$5.44$5.194.03 million shs$808.96 million
04/29/2024$5.51$5.45
-1.09%		$5.52$5.401.46 million shs$831.07 million
04/26/2024$5.45$5.51
+1.10%		$5.56$5.421.40 million shs$840.22 million
04/25/2024$5.59$5.45
-2.50%		$5.56$5.421.51 million shs$831.07 million
04/24/2024$5.77$5.59
-3.12%		$5.75$5.531.69 million shs$852.42 million
04/23/2024$5.64$5.77
+2.30%		$5.81$5.541.72 million shs$879.87 million
04/22/2024$5.52$5.64
+2.17%		$5.65$5.431.84 million shs$860.04 million
04/19/2024$5.51$5.52
+0.09%		$5.56$5.402.92 million shs$840.98 million
04/18/2024$5.73$5.51
-3.84%		$5.70$5.413.39 million shs$840.22 million
04/17/2024$5.66$5.73
+1.33%		$5.99$5.574.53 million shs$873.77 million
04/16/2024$5.75$5.66
-1.65%		$5.75$5.552.22 million shs$862.33 million
04/15/2024$5.85$5.75
-1.71%		$5.85$5.692.73 million shs$876.82 million
04/12/2024$5.86$5.85
-0.09%		$5.97$5.802.38 million shs$892.07 million
04/11/2024$5.89$5.86
-0.59%		$6.00$5.841.51 million shs$892.86 million
04/10/2024$5.89$5.89
+0.08%		$5.94$5.821.81 million shs$898.17 million
04/09/2024$5.83$5.89
+0.94%		$6.17$5.863.09 million shs$897.40 million
04/08/2024$5.79$5.83
+0.69%		$5.89$5.713.03 million shs$889.02 million
04/05/2024$5.84$5.79
-0.86%		$5.95$5.713.09 million shs$882.92 million
04/04/2024$6.26$5.84
-6.71%		$6.05$5.717.14 million shs$890.54 million
04/03/2024$6.21$6.26
+0.89%		$6.40$6.063.53 million shs$954.59 million
04/02/2024$6.09$6.21
+1.89%		$6.22$6.003.26 million shs$946.20 million
04/01/2024$6.85$6.09
-11.09%		$6.65$6.046.92 million shs$928.66 million
03/29/2024$6.85$6.85$6.92$6.742.18 million shs$1.04 billion
03/28/2024$6.73$6.85
+1.78%		$6.92$6.742.18 million shs$1.04 billion
03/27/2024$6.51$6.73
+3.38%		$6.73$6.451.38 million shs$1.03 billion
03/26/2024$6.31$6.51
+3.25%		$6.64$6.432.49 million shs$992.74 million
03/25/2024$6.79$6.31
-7.14%		$6.53$6.283.08 million shs$961.45 million
03/22/2024$6.96$6.79
-2.37%		$7.02$6.771.17 million shs$1.04 billion
03/21/2024$6.99$6.96
-0.50%		$6.99$6.881.47 million shs$1.06 billion
03/20/2024$6.91$6.99
+1.23%		$7.03$6.741.36 million shs$1.07 billion
03/19/2024$6.85$6.91
+0.88%		$6.96$6.78779,967 shs$1.05 billion
03/18/2024$6.83$6.85
+0.22%		$6.92$6.78862,184 shs$1.04 billion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/15/2024$6.82$6.83
+0.15%		$7.04$6.822.72 million shs$1.04 billion
03/14/2024$6.63$6.82
+2.87%		$6.87$6.591.86 million shs$1.04 billion
03/13/2024$6.43$6.63
+3.19%		$6.65$6.442.44 million shs$1.01 billion
03/12/2024$6.71$6.43
-4.25%		$6.48$6.262.60 million shs$979.78 million
03/11/2024$6.53$6.71
+2.76%		$6.76$6.522.55 million shs$1.02 billion
03/08/2024$6.58$6.53
-0.68%		$6.60$6.471.67 million shs$995.76 million
03/07/2024$6.29$6.58
+4.61%		$6.59$6.361.94 million shs$1.00 billion
03/06/2024$5.93$6.29
+5.99%		$6.46$6.252.57 million shs$958.40 million
03/05/2024$6.03$5.93
-1.66%		$6.11$5.922.72 million shs$904.27 million
03/04/2024$6.19$6.03
-2.58%		$6.13$6.001.96 million shs$919.52 million
03/01/2024$6.04$6.19
+2.57%		$6.26$6.061.48 million shs$943.91 million
02/29/2024$5.95$6.04
+1.43%		$6.08$5.961.14 million shs$920.28 million
02/28/2024$6.18$5.95
-3.72%		$6.19$5.911.68 million shs$907.32 million
02/27/2024$6.32$6.18
-2.22%		$6.40$6.161.70 million shs$942.42 million
02/26/2024$6.21$6.32
+1.77%		$6.45$6.251.18 million shs$963.74 million
02/23/2024$6.46$6.22
-3.72%		$6.33$6.191.63 million shs$948.49 million
02/22/2024$6.45$6.46
+0.16%		$6.55$6.221.98 million shs$985.09 million
02/21/2024$6.30$6.45
+2.38%		$6.57$6.381.33 million shs$983.56 million
02/20/2024$6.51$6.30
-3.23%		$6.41$6.231.65 million shs$960.69 million
02/19/2024$6.51$6.51$6.63$6.401.20 million shs$992.71 million
02/16/2024$6.56$6.51
-0.76%		$6.63$6.401.20 million shs$992.71 million
02/15/2024$6.47$6.56
+1.39%		$6.59$6.321.68 million shs$1.00 billion
02/14/2024$6.44$6.47
+0.47%		$6.58$6.401.08 million shs$986.61 million
02/13/2024$6.51$6.44
-1.08%		$6.56$6.352.00 million shs$982.04 million
02/12/2024$6.32$6.51
+3.01%		$6.55$6.441.26 million shs$992.74 million

Related Companies:
This page (NYSE:BORR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings