Borr Drilling (BORR) went public on May 22, 2018, when it opened at a split-adjusted price of $9.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $2.91 | $3.26 | $2.71 | $2.98 | 77,376,200 |
August 2025 | $1.99 | $3.01 | $1.86 | $2.91 | 126,515,000 |
July 2025 | $1.85 | $2.31 | $1.82 | $2.03 | 94,644,300 |
June 2025 | $1.82 | $2.35 | $1.66 | $1.83 | 122,026,900 |
May 2025 | $1.70 | $2.02 | $1.55 | $1.75 | 116,824,212 |
April 2025 | $2.19 | $2.33 | $1.62 | $1.70 | 132,621,135 |
March 2025 | $2.55 | $2.58 | $2.08 | $2.19 | 109,118,714 |
February 2025 | $3.40 | $3.57 | $2.49 | $2.52 | 116,301,338 |
January 2025 | $3.97 | $4.19 | $3.19 | $3.44 | 108,340,233 |
December 2024 | $3.73 | $4.00 | $3.26 | $3.87 | 92,818,134 |
November 2024 | $4.13 | $4.37 | $3.56 | $3.69 | 90,314,553 |
October 2024 | $5.36 | $5.63 | $4.07 | $4.13 | 60,299,922 |
September 2024 | $5.75 | $5.80 | $5.02 | $5.42 | 39,391,607 |
August 2024 | $6.51 | $6.56 | $5.24 | $5.99 | 36,878,246 |
July 2024 | $6.11 | $6.77 | $5.90 | $6.54 | 34,079,756 |
June 2024 | $6.49 | $6.54 | $5.75 | $6.16 | 38,020,085 |
May 2024 | $5.01 | $6.83 | $4.90 | $6.48 | 42,563,460 |
April 2024 | $6.25 | $6.25 | $4.88 | $4.98 | 65,242,669 |
March 2024 | $5.70 | $6.62 | $5.57 | $6.44 | 40,385,242 |
February 2024 | $5.76 | $6.18 | $5.31 | $5.61 | 32,017,960 |
January 2024 | $6.83 | $6.96 | $5.73 | $5.73 | 38,797,026 |
December 2023 | $5.75 | $7.04 | $5.28 | $6.82 | 41,027,112 |
November 2023 | $5.71 | $6.27 | $5.44 | $5.83 | 27,910,654 |
October 2023 | $6.52 | $7.05 | $5.54 | $5.68 | 30,538,867 |
September 2023 | $6.69 | $7.23 | $6.25 | $6.57 | 28,213,607 |
