5 DAY PERFORMANCE
+42.46%
1 MONTH PERFORMANCE
+29.53%
3 MONTH PERFORMANCE
+27.46%
6 MONTH PERFORMANCE
-6.07%
YEAR-TO-DATE PERFORMANCE
+38.21%
1 YEAR PERFORMANCE
+106.30%
Borr Drilling Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.55 | $4.69 (2.97%) | $4.72 | $4.52 | 6.44 M | $1.45 B |
| 10/08/2026 | $4.40 | $4.61 (4.77%) | $4.69 | $4.38 | 12.19 M | $1.42 B |
| 10/07/2026 | $4.27 | $4.30 (0.7%) | $4.38 | $4.24 | 7.27 M | $1.32 B |
| 10/06/2026 | $4.24 | $4.21 (-0.71%) | $4.32 | $4.12 | 9.11 M | $1.29 B |
| 10/05/2026 | $3.93 | $4.15 (5.6%) | $4.19 | $3.92 | 7.70 M | $1.28 B |
| 10/02/2026 | $4.05 | $3.91 (-3.46%) | $4.06 | $3.89 | 5.15 M | $1.20 B |
| 10/01/2026 | $3.92 | $4.05 (3.32%) | $4.07 | $3.86 | 6.12 M | $1.24 B |
| 09/30/2026 | $3.95 | $3.89 (-1.52%) | $3.99 | $3.89 | 4.81 M | $1.20 B |
| 09/29/2026 | $4.01 | $3.91 (-2.49%) | $4.01 | $3.90 | 7.97 M | $1.20 B |
| 09/28/2026 | $4.18 | $4.01 (-4.07%) | $4.23 | $4.01 | 5.20 M | $1.23 B |
| 09/25/2026 | $4.21 | $4.20 (-0.24%) | $4.26 | $4.10 | 5.17 M | $1.29 B |
| 09/24/2026 | $4.38 | $4.26 (-2.74%) | $4.38 | $4.24 | 4.31 M | $1.31 B |
| 09/23/2026 | $4.47 | $4.36 (-2.46%) | $4.47 | $4.29 | 4.89 M | $1.34 B |
| 09/22/2026 | $4.33 | $4.46 (3%) | $4.53 | $4.29 | 6.55 M | $1.37 B |
| 09/21/2026 | $4.50 | $4.43 (-1.56%) | $4.58 | $4.42 | 7.40 M | $1.36 B |
| 09/18/2026 | $4.50 | $4.46 (-0.89%) | $4.53 | $4.37 | 7.23 M | $1.37 B |
| 09/17/2026 | $4.40 | $4.36 (-0.91%) | $4.44 | $4.30 | 7.89 M | $1.34 B |
| 09/16/2026 | $4.42 | $4.23 (-4.3%) | $4.46 | $4.13 | 9.52 M | $1.30 B |
| 09/15/2026 | $4.15 | $4.36 (5.06%) | $4.38 | $4.08 | 6.33 M | $1.34 B |
| 09/14/2026 | $4.32 | $4.12 (-4.63%) | $4.33 | $4.12 | 4.66 M | $1.27 B |
| 09/11/2026 | $4.41 | $4.27 (-3.17%) | $4.41 | $4.21 | 4.80 M | $1.31 B |
| 09/10/2026 | $4.45 | $4.37 (-1.8%) | $4.47 | $4.26 | 6.70 M | $1.34 B |
| 09/09/2026 | $4.50 | $4.30 (-4.44%) | $4.54 | $4.25 | 8.46 M | $1.32 B |
| 09/08/2026 | $4.59 | $4.44 (-3.27%) | $4.62 | $4.44 | 3.46 M | $1.36 B |
| 09/04/2026 | $4.59 | $4.54 (-1.09%) | $4.60 | $4.49 | 4.01 M | $1.40 B |
| 09/03/2026 | $4.85 | $4.61 (-4.95%) | $4.85 | $4.57 | 4.34 M | $1.42 B |
| 09/02/2026 | $4.54 | $4.81 (5.95%) | $4.93 | $4.50 | 8.07 M | $1.48 B |
| 09/01/2026 | $4.50 | $4.60 (2.22%) | $4.64 | $4.50 | 4.08 M | $1.41 B |
| 08/31/2026 | $4.48 | $4.48 (0%) | $4.62 | $4.45 | 3.94 M | $1.38 B |
| 08/28/2026 | $4.52 | $4.45 (-1.55%) | $4.60 | $4.42 | 4.07 M | $1.37 B |
| 08/27/2026 | $4.45 | $4.54 (2.02%) | $4.60 | $4.43 | 3.74 M | $1.40 B |
| 08/26/2026 | $4.40 | $4.40 (0%) | $4.42 | $4.34 | 4.19 M | $1.35 B |
| 08/25/2026 | $4.47 | $4.46 (-0.22%) | $4.53 | $4.38 | 4.73 M | $1.37 B |
| 08/24/2026 | $4.50 | $4.38 (-2.67%) | $4.54 | $4.31 | 4.53 M | $1.35 B |
| 08/21/2026 | $4.51 | $4.50 (-0.22%) | $4.67 | $4.46 | 3.77 M | $1.38 B |
| 08/20/2026 | $4.46 | $4.43 (-0.67%) | $4.54 | $4.43 | 3.46 M | $1.36 B |
| 08/19/2026 | $4.51 | $4.40 (-2.44%) | $4.53 | $4.37 | 4.24 M | $1.35 B |
| 08/18/2026 | $4.56 | $4.43 (-2.85%) | $4.57 | $4.33 | 7.77 M | $1.36 B |
| 08/17/2026 | $4.59 | $4.50 (-1.96%) | $4.62 | $4.38 | 9.27 M | $1.38 B |
| 08/14/2026 | $4.30 | $4.43 (3.02%) | $4.45 | $4.26 | 11.67 M | $1.36 B |
| 08/13/2026 | $4.01 | $4.04 (0.75%) | $4.13 | $3.94 | 8.96 M | $1.24 B |
| 08/12/2026 | $3.91 | $4.11 (5.12%) | $4.17 | $3.75 | 13.64 M | $1.26 B |
| 08/11/2026 | $4.15 | $4.26 (2.65%) | $4.33 | $4.11 | 6.50 M | $1.31 B |
| 08/10/2026 | $3.88 | $4.16 (7.22%) | $4.20 | $3.87 | 7.51 M | $1.28 B |
| 08/07/2026 | $3.87 | $3.86 (-0.26%) | $3.96 | $3.83 | 4.70 M | $1.19 B |
| 08/06/2026 | $3.94 | $3.88 (-1.52%) | $4.06 | $3.88 | 3.55 M | $1.19 B |
| 08/05/2026 | $4.05 | $3.89 (-3.95%) | $4.09 | $3.86 | 5.79 M | $1.20 B |
| 08/04/2026 | $3.90 | $4.02 (3.08%) | $4.11 | $3.88 | 4.49 M | $1.24 B |
| 08/03/2026 | $3.98 | $3.93 (-1.26%) | $4.02 | $3.89 | 3.41 M | $1.21 B |
| 07/31/2026 | $4.00 | $4.03 (0.75%) | $4.06 | $3.93 | 3.47 M | $1.24 B |
| 07/30/2026 | $3.91 | $3.99 (2.05%) | $4.01 | $3.86 | 3.94 M | $1.23 B |
| 07/29/2026 | $3.98 | $3.85 (-3.27%) | $4.02 | $3.78 | 5.10 M | $1.19 B |
| 07/28/2026 | $4.09 | $3.90 (-4.65%) | $4.12 | $3.87 | 4.80 M | $1.20 B |
| 07/27/2026 | $4.18 | $4.11 (-1.67%) | $4.28 | $4.09 | 2.65 M | $1.27 B |
| 07/24/2026 | $4.24 | $4.23 (-0.24%) | $4.33 | $4.20 | 2.80 M | $1.30 B |
| 07/23/2026 | $4.25 | $4.23 (-0.47%) | $4.29 | $4.16 | 3.85 M | $1.30 B |
| 07/22/2026 | $4.22 | $4.21 (-0.24%) | $4.30 | $4.18 | 3.64 M | $1.30 B |
| 07/21/2026 | $4.02 | $4.18 (3.98%) | $4.18 | $3.98 | 3.54 M | $1.29 B |
| 07/20/2026 | $4.13 | $4.02 (-2.66%) | $4.15 | $4.01 | 3.15 M | $1.24 B |
| 07/17/2026 | $4.20 | $4.16 (-0.95%) | $4.21 | $4.11 | 4.07 M | $1.28 B |
| 07/16/2026 | $4.29 | $4.19 (-2.33%) | $4.30 | $4.15 | 3.80 M | $1.29 B |
| 07/15/2026 | $4.48 | $4.32 (-3.57%) | $4.48 | $4.21 | 3.55 M | $1.33 B |
| 07/14/2026 | $4.48 | $4.42 (-1.34%) | $4.59 | $4.37 | 2.74 M | $1.36 B |
| 07/13/2026 | $4.38 | $4.46 (1.83%) | $4.48 | $4.34 | 3.32 M | $1.37 B |
| 07/10/2026 | $4.38 | $4.33 (-1.14%) | $4.41 | $4.21 | 3.79 M | $1.33 B |
| 07/09/2026 | $4.46 | $4.37 (-2.02%) | $4.49 | $4.35 | 4.52 M | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
