Get the Stockscreener App
5.01
1.18%
-0.06
Borr Drilling Ltd Stock (BORR) Price History
The historical daily chart and data for Borr Drilling Ltd stock (BORR), show that the latest closing stock price as of May 29, 2026, is $5.01.
- Borr Drilling Ltd all-time high stock price is $9.01, occurred on August 04, 2023.
- The lowest Borr Drilling Ltd stock price recorded was $0.74 on October 29, 2020. Since then, Borr Drilling Ltd's stock price has risen over 577.03% to $5.01 now.
- The 52-week high stock price for BORR is $6.655, representing a 32.83% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for BORR is $1.66, indicating a -66.87% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Borr Drilling Ltd (BORR) stock in the beginning of 2025 was $2.16. The stock closed the year at $4.97, a gain of over 130.09% for the year.
The table below shows more information about BORR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $5.13 | $4.97 | $0.155 | 8,987,313.0 | -1.18% |
| May 28, 2026 | $5.36 | $5.06 | $0.30 | 8,784,849.0 | +0.60% |
| May 27, 2026 | $5.28 | $5.01 | $0.265 | 17,800,277.0 | -5.44% |
| May 26, 2026 | $5.62 | $5.30 | $0.31 | 9,068,041.0 | -3.44% |
| May 22, 2026 | $5.74 | $5.46 | $0.28 | 11,535,711.0 | -2.13% |
| May 21, 2026 | $5.90 | $4.96 | $0.94 | 30,618,417.0 | -8.74% |
| May 20, 2026 | $6.36 | $6.15 | $0.2065 | 6,077,009.0 | +0.32% |
| May 19, 2026 | $6.62 | $6.11 | $0.51 | 11,566,182.0 | -6.81% |
| May 18, 2026 | $6.66 | $6.23 | $0.425 | 8,734,287.0 | +5.59% |
| May 15, 2026 | $6.38 | $6.06 | $0.3193 | 5,010,609.0 | -0.63% |
| May 14, 2026 | $6.30 | $6.03 | $0.2701 | 3,112,678.0 | +3.96% |
| May 13, 2026 | $6.20 | $6.02 | $0.18 | 3,479,319.0 | -1.62% |
| May 12, 2026 | $6.25 | $6.04 | $0.21 | 6,131,619.0 | +0.00% |
| May 11, 2026 | $6.18 | $5.88 | $0.31 | 6,013,826.0 | +5.30% |
| May 08, 2026 | $5.95 | $5.75 | $0.205 | 5,637,053.0 | +0.17% |
| May 07, 2026 | $5.96 | $5.72 | $0.24 | 6,460,924.0 | -2.34% |
| May 06, 2026 | $6.15 | $5.75 | $0.40 | 5,832,661.0 | +1.01% |
| May 05, 2026 | $6.00 | $5.78 | $0.22 | 7,313,835.0 | -2.79% |
| May 04, 2026 | $6.20 | $6.00 | $0.1999 | 4,604,997.0 | -0.16% |
| May 01, 2026 | $6.13 | $5.88 | $0.255 | 5,391,733.0 | +1.16% |
| Apr 30, 2026 | $6.22 | $5.94 | $0.28 | 6,320,650.0 | -1.63% |
Borr Drilling Ltd Stock (BORR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Borr Drilling Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BORR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Borr Drilling Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Borr Drilling Ltd Stock (BORR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.66 | $4.96 | $1.70 | 181,148,653.0 | -16.92% |
| Apr, 2026 | $6.33 | $5.27 | $1.06 | 165,823,046.0 | +4.51% |
| Mar, 2026 | $6.25 | $4.64 | $1.61 | 185,235,877.0 | -5.87% |
| Feb, 2026 | $6.18 | $4.45 | $1.73 | 149,859,553.0 | +30.98% |
| Jan, 2026 | $4.86 | $3.85 | $1.01 | 102,640,290.0 | +16.13% |
Borr Drilling Ltd Stock (BORR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.48 | $3.27 | $1.22 | 119,140,074.0 | +22.66% |
| Nov, 2025 | $3.60 | $2.89 | $0.715 | 84,317,215.0 | +6.77% |
| Oct, 2025 | $3.31 | $2.44 | $0.875 | 106,167,559.0 | +15.24% |
| Sep, 2025 | $3.26 | $2.60 | $0.66 | 89,599,906.0 | -7.56% |
| Aug, 2025 | $3.00 | $1.86 | $1.14 | 125,934,342.0 | +43.35% |
| Jul, 2025 | $2.31 | $1.82 | $0.49 | 90,785,144.0 | +10.93% |
| Jun, 2025 | $2.35 | $1.66 | $0.69 | 121,524,572.0 | +4.57% |
| May, 2025 | $2.02 | $1.55 | $0.465 | 116,699,331.0 | +2.94% |
| Apr, 2025 | $2.33 | $1.62 | $0.71 | 128,421,959.0 | -22.37% |
| Mar, 2025 | $2.58 | $2.08 | $0.505 | 99,646,782.0 | -13.78% |
| Feb, 2025 | $3.60 | $2.51 | $1.09 | 114,636,922.0 | -26.80% |
| Jan, 2025 | $4.22 | $3.22 | $1.00 | 104,031,923.0 | -11.03% |
Borr Drilling Ltd Stock (BORR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.03 | $3.29 | $0.74 | 86,616,191.0 | +0.00% |
| Nov, 2024 | $4.43 | $3.61 | $0.82 | 88,301,416.0 | -11.22% |
| Oct, 2024 | $5.71 | $4.12 | $1.59 | 59,961,063.0 | -23.68% |
| Sep, 2024 | $5.88 | $5.08 | $0.79 | 38,262,315.0 | -9.56% |
| Aug, 2024 | $6.83 | $5.49 | $1.35 | 36,444,348.0 | -11.39% |
| Jul, 2024 | $7.09 | $6.18 | $0.91 | 33,381,925.0 | +6.20% |
| Jun, 2024 | $6.85 | $6.03 | $0.825 | 35,385,550.0 | -6.39% |
| May, 2024 | $7.26 | $5.21 | $2.05 | 42,155,538.0 | +30.00% |
| Apr, 2024 | $6.65 | $5.19 | $1.46 | 64,836,645.0 | -22.63% |
| Mar, 2024 | $7.04 | $5.92 | $1.12 | 40,370,587.0 | +13.79% |
| Feb, 2024 | $6.62 | $5.70 | $0.925 | 32,000,364.0 | -2.11% |
| Jan, 2024 | $7.46 | $6.14 | $1.33 | 38,751,809.0 | -16.44% |
0.70%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):