Borr Drilling Limited (BORR) Price History

Daily open, high, low, close and volume for Borr Drilling Limited (BORR) from 2025-12-15 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	NOK 44.01	NOK 44.99	NOK 43.30	NOK 44.58	326,623
2026-10-08	NOK 41.70	NOK 43.46	NOK 41.70	NOK 43.01	371,320
2026-10-07	NOK 41.30	NOK 41.90	NOK 40.37	NOK 41.26	299,296
2026-10-06	NOK 40.55	NOK 41.30	NOK 39.40	NOK 41.30	213,679
2026-10-05	NOK 38.00	NOK 39.10	NOK 37.60	NOK 38.96	174,524
2026-10-02	NOK 38.90	NOK 39.90	NOK 37.80	NOK 37.96	358,669
2026-10-01	NOK 38.75	NOK 38.75	NOK 37.12	NOK 37.70	205,322
2026-09-30	NOK 37.84	NOK 38.99	NOK 37.65	NOK 38.19	181,210
2026-09-29	NOK 38.79	NOK 39.39	NOK 37.71	NOK 38.30	181,545
2026-09-28	NOK 40.90	NOK 40.90	NOK 39.12	NOK 39.46	93,286
2026-09-25	NOK 40.50	NOK 40.99	NOK 39.65	NOK 39.97	146,354
2026-09-24	NOK 41.67	NOK 42.21	NOK 40.40	NOK 41.12	129,701
2026-09-23	NOK 41.50	NOK 42.77	NOK 41.50	NOK 41.67	105,525
2026-09-22	NOK 42.56	NOK 43.46	NOK 40.50	NOK 41.38	310,784
2026-09-21	NOK 43.00	NOK 43.95	NOK 42.00	NOK 42.10	666,814
2026-09-18	NOK 42.00	NOK 42.90	NOK 41.55	NOK 41.85	238,966
2026-09-17	NOK 40.60	NOK 42.00	NOK 40.60	NOK 41.54	794,203
2026-09-16	NOK 41.40	NOK 41.83	NOK 39.87	NOK 40.08	379,504
2026-09-15	NOK 40.18	NOK 40.63	NOK 38.32	NOK 39.00	256,297
2026-09-14	NOK 41.00	NOK 41.99	NOK 39.55	NOK 39.83	202,261
2026-09-11	NOK 40.25	NOK 41.42	NOK 39.71	NOK 39.71	80,590
2026-09-10	NOK 40.00	NOK 41.00	NOK 39.71	NOK 40.20	129,212
2026-09-09	NOK 41.60	NOK 41.72	NOK 39.99	NOK 40.30	174,730
2026-09-08	NOK 42.74	NOK 42.74	NOK 41.74	NOK 41.74	63,478
2026-09-07	NOK 43.22	NOK 43.22	NOK 42.10	NOK 42.60	52,177
2026-09-04	NOK 43.51	NOK 44.81	NOK 42.05	NOK 42.69	112,519
2026-09-03	NOK 44.37	NOK 45.50	NOK 43.68	NOK 43.68	135,542
2026-09-02	NOK 42.72	NOK 44.01	NOK 41.87	NOK 44.01	91,522
2026-09-01	NOK 42.50	NOK 43.37	NOK 42.04	NOK 42.88	123,744
2026-08-31	NOK 42.00	NOK 43.06	NOK 42.00	NOK 42.65	141,015
2026-08-28	NOK 42.50	NOK 43.90	NOK 41.48	NOK 41.63	266,655
2026-08-27	NOK 41.56	NOK 42.49	NOK 41.00	NOK 41.58	268,833
2026-08-26	NOK 41.54	NOK 41.80	NOK 40.51	NOK 41.10	146,171
2026-08-25	NOK 41.20	NOK 42.97	NOK 40.88	NOK 41.01	255,194
2026-08-24	NOK 42.00	NOK 43.00	NOK 40.77	NOK 40.88	120,916
2026-08-21	NOK 41.50	NOK 43.72	NOK 40.92	NOK 41.86	347,886
2026-08-20	NOK 42.50	NOK 42.50	NOK 41.15	NOK 41.85	60,297
2026-08-19	NOK 41.12	NOK 42.98	NOK 41.12	NOK 41.64	105,041
2026-08-18	NOK 42.16	NOK 43.49	NOK 41.50	NOK 41.52	153,090
2026-08-17	NOK 43.10	NOK 44.00	NOK 41.48	NOK 41.80	570,020
2026-08-14	NOK 40.00	NOK 41.80	NOK 39.10	NOK 41.53	334,047
2026-08-13	NOK 38.21	NOK 39.36	NOK 37.71	NOK 38.35	222,163
2026-08-12	NOK 36.50	NOK 37.42	NOK 35.70	NOK 36.50	486,721
2026-08-11	NOK 39.20	NOK 40.30	NOK 38.40	NOK 39.47	96,629
2026-08-10	NOK 36.70	NOK 39.10	NOK 35.30	NOK 39.00	313,828
2026-08-07	NOK 38.17	NOK 38.26	NOK 36.50	NOK 36.70	123,880
2026-08-06	NOK 37.77	NOK 38.63	NOK 37.40	NOK 38.29	78,552
2026-08-05	NOK 39.19	NOK 39.29	NOK 38.00	NOK 38.00	40,194
2026-08-04	NOK 37.61	NOK 39.10	NOK 37.20	NOK 39.10	70,910
2026-08-03	NOK 37.50	NOK 38.95	NOK 37.49	NOK 37.49	31,296
2026-07-31	NOK 39.00	NOK 39.00	NOK 37.35	NOK 37.56	62,566
2026-07-30	NOK 39.40	NOK 39.40	NOK 37.31	NOK 37.44	64,450
2026-07-29	NOK 38.50	NOK 39.47	NOK 36.96	NOK 37.40	191,261
2026-07-28	NOK 40.00	NOK 40.46	NOK 38.50	NOK 38.81	118,311
2026-07-27	NOK 41.20	NOK 41.20	NOK 39.75	NOK 40.64	26,178
2026-07-24	NOK 40.51	NOK 41.50	NOK 40.15	NOK 41.38	44,449
2026-07-23	NOK 40.80	NOK 41.87	NOK 40.51	NOK 41.21	47,341
2026-07-22	NOK 41.90	NOK 42.50	NOK 39.83	NOK 40.82	113,013
2026-07-21	NOK 39.16	NOK 40.49	NOK 38.50	NOK 39.04	316,553
2026-07-20	NOK 40.00	NOK 41.07	NOK 39.26	NOK 39.41	38,587
2026-07-17	NOK 41.00	NOK 42.00	NOK 39.97	NOK 40.40	65,867
2026-07-16	NOK 42.06	NOK 42.06	NOK 40.99	NOK 40.99	35,122
2026-07-15	NOK 42.97	NOK 43.48	NOK 42.10	NOK 42.10	18,333
2026-07-14	NOK 44.00	NOK 44.60	NOK 42.92	NOK 43.08	23,726
2026-07-13	NOK 42.88	NOK 43.11	NOK 42.00	NOK 42.95	18,175
2026-07-10	NOK 43.00	NOK 43.25	NOK 41.99	NOK 41.99	34,356
2026-07-09	NOK 44.66	NOK 44.90	NOK 42.49	NOK 42.72	39,485
2026-07-08	NOK 43.26	NOK 45.78	NOK 42.69	NOK 45.26	84,580
2026-07-07	NOK 44.01	NOK 45.88	NOK 42.62	NOK 43.08	40,942
2026-07-06	NOK 44.00	NOK 45.01	NOK 43.69	NOK 44.71	29,868
2026-07-03	NOK 43.72	NOK 44.40	NOK 43.56	NOK 44.10	59,253
2026-07-02	NOK 43.17	NOK 44.40	NOK 42.61	NOK 44.40	119,903
2026-07-01	NOK 41.03	NOK 43.00	NOK 40.67	NOK 43.00	102,884
2026-06-30	NOK 42.00	NOK 42.39	NOK 41.29	NOK 41.70	86,854
2026-06-29	NOK 42.87	NOK 43.24	NOK 42.01	NOK 42.25	83,957
2026-06-26	NOK 43.79	NOK 43.79	NOK 41.80	NOK 42.87	50,868
2026-06-25	NOK 41.90	NOK 43.35	NOK 41.90	NOK 43.29	100,478
2026-06-24	NOK 42.00	NOK 42.00	NOK 40.20	NOK 41.44	126,819
2026-06-23	NOK 41.12	NOK 41.90	NOK 41.00	NOK 41.63	70,763
2026-06-22	NOK 42.00	NOK 42.90	NOK 40.29	NOK 40.83	111,701
2026-06-19	NOK 41.00	NOK 42.50	NOK 41.00	NOK 42.50	71,710
2026-06-18	NOK 41.47	NOK 41.76	NOK 39.36	NOK 39.90	178,037
2026-06-17	NOK 42.33	NOK 42.60	NOK 41.26	NOK 41.50	227,630
2026-06-16	NOK 44.94	NOK 45.00	NOK 43.00	NOK 43.16	176,544
2026-06-15	NOK 44.00	NOK 45.23	NOK 43.01	NOK 43.88	247,568
2026-06-12	NOK 45.40	NOK 45.59	NOK 44.00	NOK 44.40	92,351
2026-06-11	NOK 43.94	NOK 45.45	NOK 43.60	NOK 44.41	155,090
2026-06-10	NOK 44.10	NOK 45.39	NOK 43.50	NOK 44.19	138,798
2026-06-09	NOK 46.26	NOK 46.42	NOK 43.52	NOK 44.00	124,516
2026-06-08	NOK 46.27	NOK 47.49	NOK 45.60	NOK 46.01	75,261
2026-06-05	NOK 46.09	NOK 47.49	NOK 46.09	NOK 46.58	70,985
2026-06-04	NOK 47.70	NOK 47.70	NOK 45.80	NOK 46.38	142,347
2026-06-03	NOK 50.50	NOK 50.79	NOK 47.50	NOK 47.74	129,618
2026-06-02	NOK 49.15	NOK 49.31	NOK 47.30	NOK 48.78	73,611
2026-06-01	NOK 47.00	NOK 48.49	NOK 46.50	NOK 47.80	117,537
2026-05-29	NOK 48.50	NOK 48.91	NOK 46.63	NOK 46.80	198,017
2026-05-28	NOK 48.40	NOK 50.80	NOK 47.24	NOK 47.85	457,718
2026-05-27	NOK 50.00	NOK 51.12	NOK 47.81	NOK 48.33	226,790
2026-05-26	NOK 52.70	NOK 52.70	NOK 50.00	NOK 50.20	364,438
2026-05-22	NOK 51.50	NOK 54.85	NOK 50.76	NOK 51.24	609,553
2026-05-21	NOK 57.87	NOK 57.88	NOK 47.00	NOK 48.60	795,030
2026-05-20	NOK 58.20	NOK 59.46	NOK 57.31	NOK 58.26	71,151
2026-05-19	NOK 60.00	NOK 62.00	NOK 59.60	NOK 59.60	82,210
2026-05-18	NOK 57.53	NOK 59.96	NOK 56.05	NOK 59.96	46,004
2026-05-15	NOK 58.00	NOK 58.70	NOK 56.80	NOK 57.45	65,118
2026-05-13	NOK 55.72	NOK 56.55	NOK 55.72	NOK 55.85	5,094
2026-05-12	NOK 56.58	NOK 57.69	NOK 55.31	NOK 56.28	48,029
2026-05-11	NOK 52.80	NOK 55.44	NOK 52.80	NOK 54.16	22,804
2026-05-08	NOK 54.00	NOK 54.20	NOK 52.78	NOK 53.13	43,835
2026-05-07	NOK 53.70	NOK 55.24	NOK 53.37	NOK 53.51	36,317
2026-05-06	NOK 55.00	NOK 55.15	NOK 52.78	NOK 53.77	92,367
2026-05-05	NOK 58.10	NOK 58.10	NOK 53.62	NOK 55.71	43,037
2026-05-04	NOK 58.79	NOK 58.79	NOK 55.20	NOK 56.43	26,375
2026-04-30	NOK 58.32	NOK 58.89	NOK 56.14	NOK 56.52	54,336
2026-04-29	NOK 55.84	NOK 58.60	NOK 55.75	NOK 57.91	54,479
2026-04-28	NOK 52.50	NOK 55.23	NOK 52.50	NOK 55.23	41,831
2026-04-27	NOK 52.58	NOK 55.17	NOK 51.95	NOK 54.04	58,401
2026-04-24	NOK 53.02	NOK 53.02	NOK 51.00	NOK 52.17	31,314
2026-04-23	NOK 51.49	NOK 52.14	NOK 51.00	NOK 51.39	66,753
2026-04-22	NOK 52.00	NOK 54.60	NOK 51.55	NOK 52.10	101,519
2026-04-21	NOK 52.81	NOK 54.59	NOK 52.50	NOK 52.62	42,356
2026-04-20	NOK 51.82	NOK 54.20	NOK 51.80	NOK 52.27	120,348
2026-04-17	NOK 53.50	NOK 54.00	NOK 49.50	NOK 51.42	246,007
2026-04-16	NOK 52.00	NOK 53.01	NOK 51.70	NOK 52.00	34,955
2026-04-15	NOK 54.00	NOK 55.60	NOK 51.71	NOK 52.48	134,414
2026-04-14	NOK 57.05	NOK 57.81	NOK 54.80	NOK 54.88	62,877
2026-04-13	NOK 58.00	NOK 58.99	NOK 56.30	NOK 57.38	111,190
2026-04-10	NOK 56.00	NOK 58.00	NOK 55.18	NOK 55.58	35,581
2026-04-09	NOK 58.01	NOK 60.45	NOK 56.06	NOK 56.70	30,980
2026-04-08	NOK 56.55	NOK 58.37	NOK 54.80	NOK 58.01	106,484
2026-04-07	NOK 56.75	NOK 58.50	NOK 56.00	NOK 57.38	89,905
2026-04-01	NOK 56.98	NOK 56.99	NOK 54.10	NOK 56.50	23,217
2026-03-31	NOK 57.13	NOK 59.12	NOK 55.01	NOK 57.62	90,878
2026-03-30	NOK 57.01	NOK 60.76	NOK 57.01	NOK 58.77	166,449
2026-03-27	NOK 57.10	NOK 59.80	NOK 56.51	NOK 58.60	93,505
2026-03-26	NOK 54.18	NOK 56.95	NOK 52.60	NOK 56.22	151,898
2026-03-25	NOK 52.03	NOK 54.90	NOK 51.57	NOK 53.77	216,254
2026-03-24	NOK 50.00	NOK 54.39	NOK 49.50	NOK 51.86	84,445
2026-03-23	NOK 45.33	NOK 50.29	NOK 43.88	NOK 48.87	59,054
2026-03-20	NOK 46.00	NOK 46.50	NOK 44.79	NOK 45.54	21,219
2026-03-19	NOK 46.01	NOK 46.60	NOK 45.01	NOK 46.13	54,805
2026-03-18	NOK 47.66	NOK 48.43	NOK 45.76	NOK 46.56	90,593
2026-03-17	NOK 48.99	NOK 49.50	NOK 46.33	NOK 46.49	52,840
2026-03-16	NOK 49.08	NOK 50.10	NOK 49.00	NOK 49.58	21,703
2026-03-13	NOK 50.09	NOK 50.17	NOK 49.00	NOK 49.13	74,193
2026-03-12	NOK 52.28	NOK 53.00	NOK 51.50	NOK 51.50	22,567
2026-03-11	NOK 53.74	NOK 54.16	NOK 51.40	NOK 54.08	68,221
2026-03-10	NOK 51.21	NOK 54.61	NOK 51.21	NOK 53.74	59,474
2026-03-09	NOK 53.50	NOK 53.50	NOK 51.00	NOK 53.00	156,069
2026-03-06	NOK 56.75	NOK 56.90	NOK 54.21	NOK 54.82	18,877
2026-03-05	NOK 57.50	NOK 57.55	NOK 54.80	NOK 57.55	40,329
2026-03-04	NOK 56.44	NOK 57.39	NOK 55.45	NOK 57.00	38,104
2026-03-03	NOK 58.71	NOK 59.58	NOK 56.38	NOK 56.38	68,605
2026-03-02	NOK 57.13	NOK 64.60	NOK 56.51	NOK 57.98	169,114
2026-02-27	NOK 56.09	NOK 57.48	NOK 55.78	NOK 56.56	19,621
2026-02-26	NOK 58.00	NOK 58.00	NOK 55.51	NOK 55.79	50,328
2026-02-25	NOK 58.47	NOK 58.68	NOK 56.57	NOK 57.26	88,189
2026-02-24	NOK 54.19	NOK 58.00	NOK 54.19	NOK 58.00	78,908
2026-02-23	NOK 56.53	NOK 57.27	NOK 54.80	NOK 56.12	76,521
2026-02-20	NOK 57.20	NOK 57.96	NOK 56.00	NOK 57.14	193,279
2026-02-19	NOK 54.80	NOK 57.04	NOK 50.66	NOK 54.56	172,735
2026-02-18	NOK 53.08	NOK 54.10	NOK 52.01	NOK 53.85	76,654
2026-02-17	NOK 53.17	NOK 54.00	NOK 50.80	NOK 51.02	84,859
2026-02-16	NOK 53.00	NOK 53.00	NOK 52.14	NOK 52.98	11,370
2026-02-13	NOK 52.24	NOK 53.00	NOK 50.93	NOK 52.14	36,242
2026-02-12	NOK 54.50	NOK 54.79	NOK 53.26	NOK 54.19	91,135
2026-02-11	NOK 55.00	NOK 55.00	NOK 51.80	NOK 52.29	17,327
2026-02-10	NOK 53.80	NOK 54.74	NOK 51.82	NOK 52.00	79,117
2026-02-09	NOK 50.66	NOK 53.04	NOK 50.50	NOK 52.36	101,093
2026-02-06	NOK 49.90	NOK 49.90	NOK 48.13	NOK 49.50	43,546
2026-02-05	NOK 50.70	NOK 54.00	NOK 47.31	NOK 48.22	168,147
2026-02-04	NOK 47.20	NOK 49.00	NOK 46.50	NOK 47.99	165,193
2026-02-03	NOK 45.88	NOK 46.41	NOK 45.12	NOK 46.00	81,996
2026-02-02	NOK 44.38	NOK 45.00	NOK 43.11	NOK 45.00	96,225
2026-01-30	NOK 44.37	NOK 44.60	NOK 43.56	NOK 44.06	31,791
2026-01-29	NOK 43.30	NOK 46.26	NOK 43.20	NOK 44.37	50,519
2026-01-28	NOK 43.74	NOK 44.40	NOK 42.61	NOK 42.77	43,912
2026-01-27	NOK 43.64	NOK 44.06	NOK 42.75	NOK 43.22	57,775
2026-01-26	NOK 44.05	NOK 44.40	NOK 43.54	NOK 43.55	34,880
2026-01-23	NOK 43.00	NOK 45.00	NOK 43.00	NOK 45.00	62,678
2026-01-22	NOK 43.50	NOK 43.70	NOK 42.60	NOK 43.44	25,001
2026-01-21	NOK 42.03	NOK 43.69	NOK 42.03	NOK 43.23	24,759
2026-01-20	NOK 42.54	NOK 43.61	NOK 41.80	NOK 42.70	48,463
2026-01-19	NOK 43.00	NOK 44.00	NOK 42.22	NOK 44.00	9,496
2026-01-16	NOK 44.08	NOK 44.90	NOK 43.69	NOK 43.97	83,513
2026-01-15	NOK 44.97	NOK 45.84	NOK 43.26	NOK 44.15	28,489
2026-01-14	NOK 44.50	NOK 45.60	NOK 43.60	NOK 44.60	155,166
2026-01-13	NOK 42.70	NOK 44.60	NOK 42.50	NOK 44.43	163,336
2026-01-12	NOK 44.99	NOK 44.99	NOK 42.55	NOK 42.75	93,383
2026-01-09	NOK 43.88	NOK 44.50	NOK 42.47	NOK 43.62	178,657
2026-01-08	NOK 43.00	NOK 43.50	NOK 42.10	NOK 42.79	85,908
2026-01-07	NOK 41.88	NOK 41.88	NOK 40.60	NOK 41.50	78,161
2026-01-06	NOK 40.00	NOK 41.88	NOK 40.00	NOK 41.80	167,511
2026-01-05	NOK 40.72	NOK 43.00	NOK 39.10	NOK 39.40	204,218
2026-01-02	NOK 41.21	NOK 41.87	NOK 40.51	NOK 40.88	67,464
2025-12-30	NOK 40.58	NOK 43.54	NOK 40.42	NOK 41.24	86,676
2025-12-29	NOK 41.99	NOK 41.99	NOK 39.61	NOK 40.06	80,934
2025-12-23	NOK 43.00	NOK 43.01	NOK 40.01	NOK 40.62	120,676
2025-12-22	NOK 41.98	NOK 43.50	NOK 40.00	NOK 42.50	185,714
2025-12-19	NOK 41.10	NOK 50.00	NOK 39.50	NOK 39.50	339,380
2025-12-18	NOK 40.56	NOK 40.56	NOK 40.56	NOK 40.56	0
2025-12-17	NOK 40.56	NOK 40.56	NOK 40.56	NOK 40.56	0
2025-12-16	NOK 40.56	NOK 40.56	NOK 40.56	NOK 40.56	0
2025-12-15	NOK 40.56	NOK 40.56	NOK 40.56	NOK 40.56	0