5 DAY PERFORMANCE
-19.12%
1 MONTH PERFORMANCE
-10.22%
3 MONTH PERFORMANCE
-6.09%
6 MONTH PERFORMANCE
+47.93%
YEAR-TO-DATE PERFORMANCE
-26.79%
1 YEAR PERFORMANCE
-15.03%
Borr Drilling Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.85 | $4.05 (5.19%) | $4.17 | $3.85 | 7.62 M | $967.57 M |
| 12/04/2025 | $3.75 | $3.76 (0.27%) | $3.79 | $3.68 | 4.60 M | $898.29 M |
| 12/03/2025 | $3.55 | $3.79 (6.76%) | $3.79 | $3.55 | 6.89 M | $905.46 M |
| 12/02/2025 | $3.47 | $3.53 (1.73%) | $3.65 | $3.33 | 6.14 M | $843.34 M |
| 12/01/2025 | $3.27 | $3.45 (5.5%) | $3.53 | $3.27 | 5.94 M | $824.23 M |
| 11/28/2025 | $3.27 | $3.31 (1.22%) | $3.34 | $3.25 | 2.37 M | $790.78 M |
| 11/26/2025 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.26 | 3.20 M | $781.23 M |
| 11/25/2025 | $3.18 | $3.33 (4.72%) | $3.34 | $3.12 | 4.39 M | $795.56 M |
| 11/24/2025 | $3.14 | $3.16 (0.64%) | $3.19 | $3.07 | 2.65 M | $754.95 M |
| 11/21/2025 | $2.98 | $3.09 (3.69%) | $3.10 | $2.89 | 4.16 M | $738.22 M |
| 11/20/2025 | $3.19 | $2.99 (-6.27%) | $3.25 | $2.97 | 4.31 M | $714.33 M |
| 11/19/2025 | $3.13 | $3.10 (-0.96%) | $3.16 | $3.05 | 2.44 M | $740.61 M |
| 11/18/2025 | $3.12 | $3.13 (0.32%) | $3.19 | $3.04 | 3.38 M | $747.78 M |
| 11/17/2025 | $3.24 | $3.16 (-2.47%) | $3.29 | $3.13 | 3.84 M | $754.95 M |
| 11/14/2025 | $3.16 | $3.24 (2.53%) | $3.34 | $3.11 | 4.63 M | $774.06 M |
| 11/13/2025 | $3.41 | $3.22 (-5.57%) | $3.42 | $3.20 | 4.49 M | $769.28 M |
| 11/12/2025 | $3.37 | $3.41 (1.19%) | $3.61 | $3.36 | 7.35 M | $814.67 M |
| 11/11/2025 | $3.29 | $3.38 (2.74%) | $3.43 | $3.26 | 8.02 M | $807.51 M |
| 11/10/2025 | $3.23 | $3.21 (-0.62%) | $3.35 | $3.14 | 3.69 M | $766.89 M |
| 11/07/2025 | $3.19 | $3.18 (-0.31%) | $3.23 | $3.05 | 6.25 M | $759.72 M |
| 11/06/2025 | $3.10 | $3.21 (3.55%) | $3.33 | $3.03 | 6.68 M | $766.89 M |
| 11/05/2025 | $3.02 | $3.03 (0.33%) | $3.11 | $2.98 | 4.27 M | $723.89 M |
| 11/04/2025 | $3.03 | $3.01 (-0.66%) | $3.14 | $2.98 | 3.75 M | $719.11 M |
| 11/03/2025 | $3.10 | $3.20 (3.23%) | $3.28 | $3.03 | 5.79 M | $764.50 M |
| 10/31/2025 | $3.11 | $3.10 (-0.32%) | $3.15 | $3.00 | 4.70 M | $740.61 M |
| 10/30/2025 | $3.03 | $3.09 (1.98%) | $3.32 | $2.96 | 8.21 M | $738.22 M |
| 10/29/2025 | $3.03 | $3.04 (0.33%) | $3.12 | $2.99 | 4.34 M | $726.28 M |
| 10/28/2025 | $3.09 | $2.96 (-4.21%) | $3.10 | $2.91 | 4.38 M | $707.17 M |
| 10/27/2025 | $3.13 | $3.14 (0.32%) | $3.19 | $3.08 | 7.78 M | $750.17 M |
| 10/24/2025 | $3.09 | $3.01 (-2.59%) | $3.14 | $3.01 | 6.02 M | $719.11 M |
| 10/23/2025 | $3.03 | $3.08 (1.65%) | $3.10 | $2.94 | 13.44 M | $735.83 M |
| 10/22/2025 | $2.71 | $2.84 (4.8%) | $2.86 | $2.66 | 3.77 M | $678.50 M |
| 10/21/2025 | $2.75 | $2.68 (-2.55%) | $2.81 | $2.66 | 2.42 M | $640.27 M |
| 10/20/2025 | $2.60 | $2.76 (6.15%) | $2.76 | $2.60 | 3.24 M | $659.38 M |
| 10/17/2025 | $2.55 | $2.58 (1.18%) | $2.61 | $2.53 | 1.69 M | $616.38 M |
| 10/16/2025 | $2.69 | $2.59 (-3.72%) | $2.71 | $2.56 | 2.49 M | $618.77 M |
| 10/15/2025 | $2.64 | $2.68 (1.52%) | $2.75 | $2.63 | 2.80 M | $640.27 M |
| 10/14/2025 | $2.53 | $2.64 (4.35%) | $2.68 | $2.53 | 4.57 M | $630.71 M |
| 10/13/2025 | $2.51 | $2.66 (5.98%) | $2.67 | $2.47 | 3.96 M | $635.49 M |
| 10/10/2025 | $2.65 | $2.44 (-7.92%) | $2.68 | $2.44 | 5.42 M | $582.93 M |
| 10/09/2025 | $2.73 | $2.70 (-1.1%) | $2.81 | $2.58 | 5.82 M | $645.05 M |
| 10/08/2025 | $2.77 | $2.71 (-2.17%) | $2.78 | $2.68 | 3.51 M | $647.44 M |
| 10/07/2025 | $2.86 | $2.75 (-3.85%) | $2.87 | $2.71 | 4.25 M | $656.99 M |
| 10/06/2025 | $2.90 | $2.87 (-1.03%) | $2.91 | $2.82 | 3.19 M | $685.66 M |
| 10/03/2025 | $2.79 | $2.86 (2.51%) | $2.89 | $2.77 | 5.19 M | $683.27 M |
| 10/02/2025 | $2.80 | $2.80 (0%) | $2.81 | $2.71 | 2.71 M | $668.94 M |
| 10/01/2025 | $2.65 | $2.80 (5.66%) | $2.81 | $2.65 | 2.46 M | $668.94 M |
| 09/30/2025 | $2.68 | $2.69 (0.37%) | $2.73 | $2.60 | 4.99 M | $642.66 M |
| 09/29/2025 | $2.90 | $2.74 (-5.52%) | $2.91 | $2.73 | 3.78 M | $654.61 M |
| 09/26/2025 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.91 | 3.64 M | $700.00 M |
| 09/25/2025 | $3.00 | $2.98 (-0.67%) | $3.06 | $2.95 | 3.30 M | $711.94 M |
| 09/24/2025 | $3.08 | $3.09 (0.32%) | $3.20 | $3.07 | 3.88 M | $738.22 M |
| 09/23/2025 | $3.06 | $3.04 (-0.65%) | $3.17 | $3.03 | 3.66 M | $726.28 M |
| 09/22/2025 | $2.95 | $3.03 (2.71%) | $3.06 | $2.93 | 2.74 M | $723.89 M |
| 09/19/2025 | $3.07 | $2.95 (-3.91%) | $3.07 | $2.94 | 6.01 M | $704.78 M |
| 09/18/2025 | $3.11 | $3.09 (-0.64%) | $3.14 | $3.06 | 3.71 M | $738.22 M |
| 09/17/2025 | $3.15 | $3.05 (-3.17%) | $3.20 | $3.01 | 6.99 M | $728.67 M |
| 09/16/2025 | $3.26 | $3.17 (-2.76%) | $3.26 | $3.11 | 8.53 M | $757.34 M |
| 09/15/2025 | $3.03 | $3.04 (0.33%) | $3.13 | $3.03 | 2.49 M | $726.28 M |
| 09/12/2025 | $3.08 | $3.01 (-2.27%) | $3.11 | $2.99 | 2.26 M | $719.11 M |
| 09/11/2025 | $3.04 | $3.07 (0.99%) | $3.10 | $3.02 | 2.63 M | $733.44 M |
| 09/10/2025 | $3.07 | $3.09 (0.65%) | $3.10 | $2.95 | 3.35 M | $738.22 M |
| 09/09/2025 | $2.99 | $3.04 (1.67%) | $3.15 | $2.99 | 5.15 M | $726.28 M |
| 09/08/2025 | $3.10 | $2.99 (-3.55%) | $3.18 | $2.98 | 3.47 M | $714.33 M |
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.
