MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BORR — Borr Drilling Limited
NYSEBorr Drilling Limited
$3.91
-0.14(-3.46%)
- O
- 4.05
- H
- 4.06
- L
- 3.89
- V
- 5.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.91
Period Return+117.22%
Period High$6.66
Period Low$1.55
Avg Daily Volume6.00M
Total Trading Days365
BORR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.05 | $4.06 | $3.89 | $3.91 | $-0.14 | -3.46% | 5,146,372 | $3.94 | $3.89 $4.06 |
| Oct 1, 2026 | $3.92 | $4.07 | $3.86 | $4.05 | +$0.16 | +4.11% | 6,117,165 | $3.99 | $3.86 $4.07 |
| Sep 30, 2026 | $3.95 | $3.99 | $3.89 | $3.89 | $-0.02 | -0.51% | 4,805,614 | $3.94 | $3.89 $3.99 |
| Sep 29, 2026 | $4.01 | $4.01 | $3.90 | $3.91 | $-0.10 | -2.49% | 7,971,191 | $3.94 | $3.90 $4.01 |
| Sep 28, 2026 | $4.18 | $4.23 | $4.01 | $4.01 | $-0.19 | -4.52% | 5,196,448 | $4.08 | $4.01 $4.23 |
| Sep 25, 2026 | $4.21 | $4.26 | $4.10 | $4.20 | $-0.06 | -1.41% | 5,170,372 | $4.15 | $4.10 $4.26 |
| Sep 24, 2026 | $4.38 | $4.38 | $4.24 | $4.26 | $-0.10 | -2.29% | 4,313,993 | $4.28 | $4.24 $4.38 |
| Sep 23, 2026 | $4.47 | $4.47 | $4.29 | $4.36 | $-0.10 | -2.24% | 4,885,862 | $4.35 | $4.29 $4.47 |
| Sep 22, 2026 | $4.33 | $4.53 | $4.29 | $4.46 | +$0.03 | +0.68% | 6,550,819 | $4.45 | $4.29 $4.53 |
| Sep 21, 2026 | $4.50 | $4.58 | $4.42 | $4.43 | $-0.03 | -0.67% | 7,397,195 | $4.47 | $4.42 $4.58 |
| Sep 18, 2026 | $4.50 | $4.53 | $4.37 | $4.46 | +$0.10 | +2.29% | 7,234,220 | $4.45 | $4.37 $4.53 |
| Sep 17, 2026 | $4.40 | $4.44 | $4.30 | $4.36 | +$0.13 | +3.07% | 7,894,471 | $4.38 | $4.30 $4.44 |
| Sep 16, 2026 | $4.42 | $4.46 | $4.13 | $4.23 | $-0.13 | -2.98% | 9,515,706 | $4.26 | $4.13 $4.46 |
| Sep 15, 2026 | $4.15 | $4.38 | $4.08 | $4.36 | +$0.24 | +5.83% | 6,319,434 | $4.30 | $4.08 $4.38 |
| Sep 14, 2026 | $4.32 | $4.33 | $4.12 | $4.12 | $-0.15 | -3.51% | 4,653,789 | $4.18 | $4.12 $4.33 |
| Sep 11, 2026 | $4.41 | $4.41 | $4.21 | $4.27 | $-0.10 | -2.29% | 4,800,030 | $4.27 | $4.21 $4.41 |
| Sep 10, 2026 | $4.45 | $4.47 | $4.26 | $4.37 | +$0.07 | +1.63% | 6,697,176 | $4.34 | $4.26 $4.47 |
| Sep 9, 2026 | $4.50 | $4.54 | $4.25 | $4.30 | $-0.14 | -3.15% | 8,460,930 | $4.33 | $4.25 $4.54 |
| Sep 8, 2026 | $4.59 | $4.62 | $4.44 | $4.44 | $-0.10 | -2.20% | 3,459,974 | $4.49 | $4.44 $4.62 |
| Sep 4, 2026 | $4.59 | $4.60 | $4.49 | $4.54 | $-0.07 | -1.52% | 4,014,700 | $4.54 | $4.49 $4.60 |
| Sep 3, 2026 | $4.85 | $4.85 | $4.57 | $4.61 | $-0.20 | -4.16% | 4,339,147 | $4.66 | $4.57 $4.85 |
| Sep 2, 2026 | $4.54 | $4.93 | $4.50 | $4.81 | +$0.21 | +4.57% | 8,049,530 | $4.79 | $4.50 $4.93 |
| Sep 1, 2026 | $4.50 | $4.64 | $4.50 | $4.60 | +$0.12 | +2.68% | 4,079,315 | $4.60 | $4.50 $4.64 |
| Aug 31, 2026 | $4.48 | $4.62 | $4.45 | $4.48 | +$0.03 | +0.67% | 3,942,441 | $4.51 | $4.45 $4.62 |
| Aug 28, 2026 | $4.52 | $4.60 | $4.42 | $4.45 | $-0.09 | -1.98% | 4,068,870 | $4.47 | $4.42 $4.60 |
| Aug 27, 2026 | $4.45 | $4.60 | $4.43 | $4.54 | +$0.14 | +3.18% | 3,744,414 | $4.52 | $4.43 $4.60 |
| Aug 26, 2026 | $4.40 | $4.42 | $4.34 | $4.40 | $-0.06 | -1.35% | 4,190,711 | $4.38 | $4.34 $4.42 |
| Aug 25, 2026 | $4.47 | $4.53 | $4.38 | $4.46 | +$0.08 | +1.83% | 4,733,425 | $4.43 | $4.38 $4.53 |
| Aug 24, 2026 | $4.50 | $4.54 | $4.31 | $4.38 | $-0.12 | -2.67% | 4,528,740 | $4.38 | $4.31 $4.54 |
| Aug 21, 2026 | $4.51 | $4.67 | $4.46 | $4.50 | +$0.07 | +1.58% | 3,774,717 | $4.53 | $4.46 $4.67 |