5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+72.98%
YEAR-TO-DATE PERFORMANCE
+38.21%
1 YEAR PERFORMANCE
+201.08%
Borr Drilling Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.15 | $6.06 (-1.46%) | $6.20 | $6.02 | 3.13 M | $1.76 B |
| 05/12/2026 | $6.19 | $6.16 (-0.48%) | $6.26 | $6.05 | 6.13 M | $1.79 B |
| 05/11/2026 | $5.95 | $6.16 (3.53%) | $6.19 | $5.88 | 6.02 M | $1.79 B |
| 05/08/2026 | $5.85 | $5.85 (0%) | $5.95 | $5.75 | 5.64 M | $1.70 B |
| 05/07/2026 | $5.96 | $5.84 (-2.01%) | $5.96 | $5.72 | 6.46 M | $1.70 B |
| 05/06/2026 | $5.78 | $5.98 (3.46%) | $6.15 | $5.75 | 5.83 M | $1.74 B |
| 05/05/2026 | $6.00 | $5.92 (-1.33%) | $6.00 | $5.78 | 7.32 M | $1.72 B |
| 05/04/2026 | $6.10 | $6.09 (-0.16%) | $6.20 | $6.00 | 4.61 M | $1.77 B |
| 05/01/2026 | $5.98 | $6.10 (2.01%) | $6.13 | $5.88 | 5.39 M | $1.77 B |
| 04/30/2026 | $6.13 | $6.03 (-1.63%) | $6.22 | $5.94 | 6.32 M | $1.75 B |
| 04/29/2026 | $6.16 | $6.13 (-0.49%) | $6.33 | $6.04 | 10.31 M | $1.78 B |
| 04/28/2026 | $5.80 | $6.09 (5%) | $6.12 | $5.72 | 12.38 M | $1.77 B |
| 04/27/2026 | $5.80 | $5.75 (-0.86%) | $5.97 | $5.64 | 8.71 M | $1.67 B |
| 04/24/2026 | $5.55 | $5.69 (2.52%) | $5.71 | $5.43 | 4.32 M | $1.66 B |
| 04/23/2026 | $5.49 | $5.57 (1.46%) | $5.63 | $5.44 | 7.40 M | $1.62 B |
| 04/22/2026 | $5.62 | $5.46 (-2.85%) | $5.67 | $5.39 | 9.41 M | $1.59 B |
| 04/21/2026 | $5.59 | $5.49 (-1.79%) | $5.69 | $5.39 | 7.28 M | $1.60 B |
| 04/20/2026 | $5.64 | $5.54 (-1.77%) | $5.69 | $5.53 | 7.02 M | $1.61 B |
| 04/17/2026 | $5.42 | $5.57 (2.77%) | $5.66 | $5.27 | 10.43 M | $1.62 B |
| 04/16/2026 | $5.50 | $5.44 (-1.09%) | $5.69 | $5.35 | 9.96 M | $1.58 B |
| 04/15/2026 | $5.66 | $5.50 (-2.83%) | $5.88 | $5.40 | 17.45 M | $1.60 B |
| 04/14/2026 | $5.97 | $5.70 (-4.52%) | $5.97 | $5.68 | 6.94 M | $1.66 B |
| 04/13/2026 | $6.06 | $5.96 (-1.65%) | $6.17 | $5.93 | 4.93 M | $1.73 B |
| 04/10/2026 | $5.91 | $5.90 (-0.17%) | $5.95 | $5.80 | 6.41 M | $1.72 B |
| 04/09/2026 | $6.03 | $5.93 (-1.66%) | $6.06 | $5.86 | 5.89 M | $1.73 B |
| 04/08/2026 | $5.85 | $6.03 (3.08%) | $6.18 | $5.74 | 6.82 M | $1.75 B |
| 04/07/2026 | $5.93 | $5.97 (0.67%) | $6.04 | $5.75 | 5.87 M | $1.74 B |
| 04/06/2026 | $5.79 | $5.94 (2.59%) | $6.03 | $5.75 | 4.47 M | $1.73 B |
| 04/02/2026 | $5.86 | $5.83 (-0.51%) | $6.20 | $5.77 | 6.10 M | $1.70 B |
| 04/01/2026 | $5.71 | $5.76 (0.88%) | $5.82 | $5.61 | 6.09 M | $1.68 B |
| 03/31/2026 | $5.80 | $5.77 (-0.52%) | $5.98 | $5.64 | 8.24 M | $1.68 B |
| 03/30/2026 | $6.09 | $5.80 (-4.76%) | $6.12 | $5.75 | 8.17 M | $1.69 B |
| 03/27/2026 | $5.86 | $6.05 (3.24%) | $6.18 | $5.81 | 9.10 M | $1.76 B |
| 03/26/2026 | $5.70 | $5.92 (3.86%) | $5.92 | $5.63 | 10.68 M | $1.72 B |
| 03/25/2026 | $5.25 | $5.55 (5.71%) | $5.62 | $5.25 | 6.88 M | $1.61 B |
| 03/24/2026 | $5.06 | $5.21 (2.96%) | $5.40 | $5.06 | 9.34 M | $1.52 B |
| 03/23/2026 | $4.65 | $5.03 (8.17%) | $5.14 | $4.65 | 7.38 M | $1.46 B |
| 03/20/2026 | $4.83 | $4.70 (-2.69%) | $4.85 | $4.64 | 8.63 M | $1.37 B |
| 03/19/2026 | $4.75 | $4.84 (1.89%) | $4.92 | $4.68 | 11.93 M | $1.41 B |
| 03/18/2026 | $5.00 | $4.87 (-2.6%) | $5.07 | $4.79 | 11.64 M | $1.42 B |
| 03/17/2026 | $5.10 | $5.02 (-1.57%) | $5.14 | $4.79 | 12.58 M | $1.46 B |
| 03/16/2026 | $5.12 | $4.99 (-2.54%) | $5.14 | $4.96 | 7.21 M | $1.45 B |
| 03/13/2026 | $5.02 | $5.06 (0.8%) | $5.17 | $5.00 | 8.98 M | $1.47 B |
| 03/12/2026 | $5.53 | $5.05 (-8.68%) | $5.61 | $5.05 | 11.86 M | $1.47 B |
| 03/11/2026 | $5.38 | $5.55 (3.16%) | $5.64 | $5.34 | 7.26 M | $1.61 B |
| 03/10/2026 | $5.51 | $5.48 (-0.54%) | $5.74 | $5.48 | 3.76 M | $1.59 B |
| 03/09/2026 | $5.42 | $5.57 (2.77%) | $5.62 | $5.27 | 7.95 M | $1.62 B |
| 03/06/2026 | $5.70 | $5.54 (-2.81%) | $5.78 | $5.49 | 7.24 M | $1.61 B |
| 03/05/2026 | $5.82 | $5.80 (-0.34%) | $5.97 | $5.62 | 7.22 M | $1.69 B |
| 03/04/2026 | $5.82 | $5.86 (0.69%) | $5.93 | $5.75 | 6.47 M | $1.70 B |
| 03/03/2026 | $6.02 | $5.80 (-3.65%) | $6.10 | $5.73 | 8.51 M | $1.69 B |
| 03/02/2026 | $6.21 | $6.13 (-1.29%) | $6.25 | $5.88 | 7.02 M | $1.78 B |
| 02/27/2026 | $5.96 | $6.13 (2.85%) | $6.13 | $5.86 | 5.55 M | $1.78 B |
| 02/26/2026 | $5.92 | $5.92 (0%) | $6.03 | $5.79 | 5.25 M | $1.72 B |
| 02/25/2026 | $6.14 | $6.03 (-1.79%) | $6.18 | $5.89 | 4.44 M | $1.75 B |
| 02/24/2026 | $5.83 | $6.08 (4.29%) | $6.11 | $5.76 | 8.14 M | $1.77 B |
| 02/23/2026 | $5.94 | $5.80 (-2.36%) | $6.05 | $5.70 | 8.11 M | $1.69 B |
| 02/20/2026 | $5.95 | $5.95 (0%) | $6.04 | $5.79 | 7.18 M | $1.73 B |
| 02/19/2026 | $5.66 | $5.99 (5.83%) | $6.07 | $5.60 | 9.07 M | $1.74 B |
| 02/18/2026 | $5.54 | $5.78 (4.33%) | $5.79 | $5.50 | 9.18 M | $1.68 B |
| 02/17/2026 | $5.54 | $5.43 (-1.99%) | $5.67 | $5.22 | 12.23 M | $1.58 B |
| 02/13/2026 | $5.41 | $5.64 (4.25%) | $5.73 | $5.35 | 6.39 M | $1.55 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.
