5 DAY PERFORMANCE
+26.59%
1 MONTH PERFORMANCE
+31.68%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
+38.21%
1 YEAR PERFORMANCE
+104.78%
Borr Drilling Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.56 | $4.53 (-0.66%) | $4.66 | $4.48 | 4.89 M | $1.39 B |
| 07/07/2026 | $4.51 | $4.46 (-1.11%) | $4.52 | $4.34 | 4.89 M | $1.37 B |
| 07/06/2026 | $4.49 | $4.47 (-0.45%) | $4.63 | $4.45 | 4.71 M | $1.38 B |
| 07/02/2026 | $4.40 | $4.49 (2.05%) | $4.53 | $4.40 | 4.72 M | $1.38 B |
| 07/01/2026 | $4.18 | $4.31 (3.11%) | $4.43 | $4.16 | 7.12 M | $1.33 B |
| 06/30/2026 | $4.21 | $4.13 (-1.9%) | $4.26 | $4.09 | 4.45 M | $1.27 B |
| 06/29/2026 | $4.28 | $4.21 (-1.64%) | $4.37 | $4.18 | 5.62 M | $1.30 B |
| 06/26/2026 | $4.32 | $4.36 (0.93%) | $4.40 | $4.24 | 12.86 M | $1.34 B |
| 06/25/2026 | $4.31 | $4.38 (1.62%) | $4.42 | $4.30 | 4.49 M | $1.35 B |
| 06/24/2026 | $4.23 | $4.37 (3.31%) | $4.39 | $4.08 | 8.05 M | $1.35 B |
| 06/23/2026 | $4.22 | $4.24 (0.47%) | $4.30 | $4.21 | 3.76 M | $1.31 B |
| 06/22/2026 | $4.20 | $4.34 (3.33%) | $4.37 | $4.15 | 5.94 M | $1.34 B |
| 06/18/2026 | $4.27 | $4.22 (-1.17%) | $4.33 | $4.05 | 8.11 M | $1.30 B |
| 06/17/2026 | $4.32 | $4.27 (-1.16%) | $4.44 | $4.25 | 5.48 M | $1.31 B |
| 06/16/2026 | $4.54 | $4.32 (-4.85%) | $4.60 | $4.30 | 6.85 M | $1.33 B |
| 06/15/2026 | $4.56 | $4.60 (0.88%) | $4.65 | $4.51 | 6.08 M | $1.42 B |
| 06/12/2026 | $4.67 | $4.58 (-1.93%) | $4.70 | $4.56 | 3.88 M | $1.41 B |
| 06/11/2026 | $4.66 | $4.66 (0%) | $4.75 | $4.56 | 9.68 M | $1.43 B |
| 06/10/2026 | $4.63 | $4.53 (-2.16%) | $4.69 | $4.52 | 6.66 M | $1.39 B |
| 06/09/2026 | $4.89 | $4.56 (-6.75%) | $4.91 | $4.43 | 22.13 M | $1.40 B |
| 06/08/2026 | $4.89 | $4.88 (-0.2%) | $4.95 | $4.83 | 4.36 M | $1.50 B |
| 06/05/2026 | $5.02 | $4.81 (-4.18%) | $5.07 | $4.78 | 7.56 M | $1.48 B |
| 06/04/2026 | $5.01 | $5.05 (0.8%) | $5.09 | $4.89 | 7.60 M | $1.55 B |
| 06/03/2026 | $5.30 | $5.06 (-4.53%) | $5.33 | $5.05 | 8.35 M | $1.56 B |
| 06/02/2026 | $5.19 | $5.35 (3.08%) | $5.49 | $5.18 | 8.75 M | $1.65 B |
| 06/01/2026 | $5.03 | $5.20 (3.38%) | $5.33 | $5.01 | 12.52 M | $1.60 B |
| 05/29/2026 | $5.08 | $5.01 (-1.38%) | $5.13 | $4.97 | 8.99 M | $1.54 B |
| 05/28/2026 | $5.25 | $5.07 (-3.43%) | $5.36 | $5.06 | 8.89 M | $1.56 B |
| 05/27/2026 | $5.26 | $5.04 (-4.18%) | $5.28 | $5.01 | 17.86 M | $1.55 B |
| 05/26/2026 | $5.50 | $5.33 (-3.09%) | $5.62 | $5.31 | 9.17 M | $1.64 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.
