Quantcast

Borr Drilling Limited Common Shares Historical Stock Prices

BORR 
$5.38
*  
0.19
3.41%
Get BORR Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading BORR now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.32 5.46 5.31 5.38 18,586
08/20/2019 5.44 5.46 5.31 5.38 19,086
08/19/2019 5.57 5.64 5.49 5.57 27,444
08/16/2019 5.15 5.47 5.15 5.36 31,376
08/15/2019 5.38 5.5 5.15 5.235 24,021
08/14/2019 6.33 6.33 6.1116 6.18 11,800
08/13/2019 6.56 6.95 6.56 6.72 42,424
08/12/2019 6.79 6.79 6.59 6.59 14,360
08/09/2019 7.08 7.19 6.82 6.96 33,095
08/08/2019 7.24 7.3 7.1 7.22 31,049
08/07/2019 7.38 7.38 6.75 6.95 175,927
08/06/2019 8 8.15 7.55 7.58 76,245
08/05/2019 8.28 8.46 7.79 8.01 64,066
08/02/2019 9.1 9.3 8.72 8.89 98,670
08/01/2019 9.78 9.85 9.38 9.38 147,182
07/31/2019 9.54 10.12 9.3 9.77 729,947
07/30/2019 9.445 9.445 9.445 9.445 150
06/25/2019 8.5 8.5 8.5 8.5 00
06/24/2019 8.5 8.5 8.5 8.5 00
06/21/2019 9.25 9.5 8.5 8.5 2,220
06/20/2019 8.5 8.5 8.5 8.5 00
06/19/2019 8.5 8.5 8.5 8.5 1,200
06/18/2019 12.75 12.75 12.75 12.75 00
06/17/2019 8.5 12.75 8.5 12.75 320
06/14/2019 8.5 8.5 8.5 8.5 1,000
06/13/2019 10 10 10 10 00
06/12/2019 10 10 10 10 200
06/11/2019 10 10 10 10 00
06/10/2019 12.75 12.75 10 10 445
06/07/2019 9.7 10 9.7 9.85 2,600
06/06/2019 10.5 10.5 10.5 10.5 00
06/05/2019 10.5 10.5 10.5 10.5 00
06/04/2019 10.5 10.5 10.5 10.5 00
06/03/2019 10.25 10.5 10 10.5 2,620
05/31/2019 10.3 10.3 10.3 10.3 4,080
05/30/2019 11.15 11.15 10.25 10.25 980
05/29/2019 10.1 10.1 10.1 10.1 600
05/28/2019 9.9 12.75 9.9 10.5 3,680
05/24/2019 10.45 10.8 10.45 10.8 1,600
05/23/2019 12.2 12.2 12.2 12.2 40
05/22/2019 10.85 10.85 10.85 10.85 00
05/21/2019 10.85 10.85 10.85 10.85 00
05/20/2019 10.85 10.85 10.85 10.85 600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BORR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio