5 DAY PERFORMANCE
+31.37%
1 MONTH PERFORMANCE
+9.86%
3 MONTH PERFORMANCE
-7.93%
6 MONTH PERFORMANCE
+40.30%
YEAR-TO-DATE PERFORMANCE
+38.21%
1 YEAR PERFORMANCE
+204.37%
Borr Drilling Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.64 | $5.52 (-2.13%) | $5.74 | $5.46 | 11.54 M | $1.70 B |
| 05/21/2026 | $5.76 | $5.64 (-2.08%) | $5.90 | $4.96 | 30.66 M | $1.74 B |
| 05/20/2026 | $6.23 | $6.18 (-0.8%) | $6.36 | $6.15 | 6.50 M | $1.90 B |
| 05/19/2026 | $6.59 | $6.16 (-6.53%) | $6.62 | $6.11 | 11.60 M | $1.90 B |
| 05/18/2026 | $6.23 | $6.61 (6.1%) | $6.66 | $6.23 | 8.75 M | $2.04 B |
| 05/15/2026 | $6.21 | $6.26 (0.81%) | $6.38 | $6.06 | 5.02 M | $1.93 B |
| 05/14/2026 | $6.07 | $6.30 (3.79%) | $6.30 | $6.03 | 3.12 M | $1.94 B |
| 05/13/2026 | $6.15 | $6.06 (-1.46%) | $6.20 | $6.02 | 3.48 M | $1.87 B |
| 05/12/2026 | $6.19 | $6.16 (-0.48%) | $6.26 | $6.05 | 6.13 M | $1.90 B |
| 05/11/2026 | $5.95 | $6.16 (3.53%) | $6.19 | $5.88 | 6.02 M | $1.90 B |
| 05/08/2026 | $5.85 | $5.85 (0%) | $5.95 | $5.75 | 5.64 M | $1.80 B |
| 05/07/2026 | $5.96 | $5.84 (-2.01%) | $5.96 | $5.72 | 6.46 M | $1.80 B |
| 05/06/2026 | $5.78 | $5.98 (3.46%) | $6.15 | $5.75 | 5.83 M | $1.84 B |
| 05/05/2026 | $6.00 | $5.92 (-1.33%) | $6.00 | $5.78 | 7.32 M | $1.82 B |
| 05/04/2026 | $6.10 | $6.09 (-0.16%) | $6.20 | $6.00 | 4.61 M | $1.88 B |
| 05/01/2026 | $5.98 | $6.10 (2.01%) | $6.13 | $5.88 | 5.39 M | $1.88 B |
| 04/30/2026 | $6.13 | $6.03 (-1.63%) | $6.22 | $5.94 | 6.32 M | $1.86 B |
| 04/29/2026 | $6.16 | $6.13 (-0.49%) | $6.33 | $6.04 | 10.31 M | $1.89 B |
| 04/28/2026 | $5.80 | $6.09 (5%) | $6.12 | $5.72 | 12.38 M | $1.88 B |
| 04/27/2026 | $5.80 | $5.75 (-0.86%) | $5.97 | $5.64 | 8.71 M | $1.77 B |
| 04/24/2026 | $5.55 | $5.69 (2.52%) | $5.71 | $5.43 | 4.32 M | $1.75 B |
| 04/23/2026 | $5.49 | $5.57 (1.46%) | $5.63 | $5.44 | 7.40 M | $1.72 B |
| 04/22/2026 | $5.62 | $5.46 (-2.85%) | $5.67 | $5.39 | 9.41 M | $1.68 B |
| 04/21/2026 | $5.59 | $5.49 (-1.79%) | $5.69 | $5.39 | 7.28 M | $1.69 B |
| 04/20/2026 | $5.64 | $5.54 (-1.77%) | $5.69 | $5.53 | 7.02 M | $1.71 B |
| 04/17/2026 | $5.42 | $5.57 (2.77%) | $5.66 | $5.27 | 10.43 M | $1.72 B |
| 04/16/2026 | $5.50 | $5.44 (-1.09%) | $5.69 | $5.35 | 9.96 M | $1.68 B |
| 04/15/2026 | $5.66 | $5.50 (-2.83%) | $5.88 | $5.40 | 17.45 M | $1.69 B |
| 04/14/2026 | $5.97 | $5.70 (-4.52%) | $5.97 | $5.68 | 6.94 M | $1.76 B |
| 04/13/2026 | $6.06 | $5.96 (-1.65%) | $6.17 | $5.93 | 4.93 M | $1.84 B |
| 04/10/2026 | $5.91 | $5.90 (-0.17%) | $5.95 | $5.80 | 6.41 M | $1.82 B |
| 04/09/2026 | $6.03 | $5.93 (-1.66%) | $6.06 | $5.86 | 5.89 M | $1.83 B |
| 04/08/2026 | $5.85 | $6.03 (3.08%) | $6.18 | $5.74 | 6.82 M | $1.86 B |
| 04/07/2026 | $5.93 | $5.97 (0.67%) | $6.04 | $5.75 | 5.87 M | $1.84 B |
| 04/06/2026 | $5.79 | $5.94 (2.59%) | $6.03 | $5.75 | 4.47 M | $1.83 B |
| 04/02/2026 | $5.86 | $5.83 (-0.51%) | $6.20 | $5.77 | 6.10 M | $1.80 B |
| 04/01/2026 | $5.71 | $5.76 (0.88%) | $5.82 | $5.61 | 6.09 M | $1.77 B |
| 03/31/2026 | $5.80 | $5.77 (-0.52%) | $5.98 | $5.64 | 8.24 M | $1.78 B |
| 03/30/2026 | $6.09 | $5.80 (-4.76%) | $6.12 | $5.75 | 8.17 M | $1.79 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.
