NYSE:BORR | Historical Stock Price | Borr Drilling Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.10$2.26$4.66$9.62$19.832019-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.63$1.63943,100——
2020-12-30$1.70$1.702,355,350——
2020-12-29$1.56$1.562,510,100——
2020-12-28$1.63$1.633,335,750——
2020-12-24$1.83$1.831,382,650——
2020-12-23$1.86$1.861,903,300——
2020-12-22$1.81$1.812,896,300——
2020-12-21$2.00$2.002,344,600——
2020-12-18$2.08$2.082,033,000——
2020-12-17$2.04$2.041,153,700——
2020-12-16$2.06$2.061,742,400——
2020-12-15$2.20$2.202,194,000——
2020-12-14$2.28$2.282,545,150——
2020-12-11$2.28$2.284,776,900——
2020-12-10$2.40$2.407,484,750——
2020-12-09$2.02$2.023,101,200——
2020-12-08$1.96$1.964,187,150——
2020-12-07$2.12$2.126,143,750——
2020-12-04$1.75$1.752,744,550——
2020-12-03$1.60$1.602,453,900——
2020-12-02$1.63$1.632,027,950——
2020-12-01$1.55$1.551,549,700——
2020-11-30$1.51$1.513,467,550——
2020-11-27$1.75$1.751,366,250——
2020-11-25$1.87$1.873,555,900——
2020-11-24$1.86$1.868,746,400——
2020-11-23$1.60$1.606,503,950——
2020-11-20$1.24$1.24972,950——
2020-11-19$1.24$1.241,080,100——
2020-11-18$1.25$1.252,227,450——
2020-11-17$1.24$1.241,318,200——
2020-11-16$1.25$1.253,412,850——
2020-11-13$1.16$1.161,484,850——
2020-11-12$1.07$1.071,347,200——
2020-11-11$1.22$1.223,981,300——
2020-11-10$1.37$1.3714,572,150——
2020-11-09$1.15$1.158,054,750——
2020-11-06$0.83$0.83329,650——
2020-11-05$0.87$0.87425,950——
2020-11-04$0.86$0.86449,400——
2020-11-03$0.87$0.871,535,000——
2020-11-02$0.84$0.84487,850——
2020-10-30$0.78$0.78344,050——
2020-10-29$0.79$0.79346,350——
2020-10-28$0.80$0.80404,400——
2020-10-27$0.83$0.83298,600——
2020-10-26$0.83$0.83371,800——
2020-10-23$0.86$0.86473,600——
2020-10-22$0.84$0.841,121,550——
2020-10-21$0.91$0.91586,800——
2020-10-20$0.95$0.95311,250——
2020-10-19$0.93$0.93917,700——
2020-10-16$0.89$0.891,220,750——
2020-10-15$0.96$0.961,436,100——
2020-10-14$1.02$1.02772,050——
2020-10-13$1.00$1.00957,550——
2020-10-12$1.02$1.021,286,550——
2020-10-09$1.08$1.082,223,450——
2020-10-08$1.05$1.055,045,450——
2020-10-07$1.10$1.102,685,950——
2020-10-06$0.98$0.981,355,100——
2020-10-05$1.04$1.04998,500——
2020-10-02$1.05$1.05934,750——
2020-10-01$1.08$1.081,446,350——
2020-09-30$1.10$1.101,381,650——
2020-09-29$1.27$1.27689,700——
2020-09-28$1.32$1.32276,950——
2020-09-25$1.34$1.34346,650——
2020-09-24$1.43$1.43514,900——
2020-09-23$1.43$1.43385,800——
2020-09-22$1.44$1.44271,500——
2020-09-21$1.49$1.49384,300——
2020-09-18$1.59$1.59837,150——
2020-09-17$1.59$1.59154,050——
2020-09-16$1.60$1.60421,100——
2020-09-15$1.61$1.61273,300——
2020-09-14$1.50$1.50322,950——
2020-09-11$1.46$1.46128,700——
2020-09-10$1.52$1.52197,650——
2020-09-09$1.54$1.54279,050——
2020-09-08$1.50$1.50719,550——
2020-09-04$1.59$1.59628,050——
2020-09-03$1.58$1.58618,650——
2020-09-02$1.62$1.62589,900——
2020-09-01$1.68$1.68664,450——
2020-08-31$1.77$1.77521,600——
2020-08-28$1.88$1.88650,300——
2020-08-27$1.84$1.84269,100——
2020-08-26$1.90$1.90549,650——
2020-08-25$1.88$1.88318,550——
2020-08-24$1.86$1.86513,700——
2020-08-21$1.85$1.851,031,700——
2020-08-20$1.80$1.80831,650——
2020-08-19$1.94$1.94368,100——
2020-08-18$1.92$1.92525,450——
2020-08-17$1.98$1.98504,700——
2020-08-14$2.04$2.04467,250——
2020-08-13$2.02$2.02573,100——
2020-08-12$2.04$2.04555,000——
2020-08-11$1.96$1.961,138,150——
2020-08-10$2.02$2.02694,950——
2020-08-07$2.00$2.00841,250——
2020-08-06$2.04$2.04508,850——
2020-08-05$2.08$2.081,300,400——
2020-08-04$2.18$2.18884,900——
2020-08-03$2.18$2.184,020,100——
2020-07-31$1.79$1.79549,850——
2020-07-30$1.81$1.811,011,400——
2020-07-29$1.88$1.88660,650——
2020-07-28$1.88$1.88422,850——
2020-07-27$1.92$1.92741,700——
2020-07-24$2.00$2.00642,100——
2020-07-23$2.00$2.00868,200——
2020-07-22$2.00$2.00721,200——
2020-07-21$2.06$2.061,190,850——
2020-07-20$1.96$1.96664,200——
2020-07-17$1.93$1.93494,550——
2020-07-16$2.00$2.00877,900——
2020-07-15$2.12$2.121,177,850——
2020-07-14$1.94$1.94949,900——
2020-07-13$1.87$1.871,401,000——
2020-07-10$2.08$2.082,857,050——
2020-07-09$1.77$1.771,418,450——
2020-07-08$1.96$1.961,447,850——
2020-07-07$2.08$2.081,119,000——
2020-07-06$2.16$2.161,098,050——
2020-07-02$2.22$2.221,140,950——
2020-07-01$2.26$2.261,056,650——
2020-06-30$2.24$2.24815,500——
2020-06-29$2.32$2.321,052,200——
2020-06-26$2.30$2.301,257,950——
2020-06-25$2.38$2.381,532,100——
2020-06-24$2.36$2.361,814,550——
2020-06-23$2.72$2.721,334,500——
2020-06-22$2.90$2.901,703,800——
2020-06-19$3.04$3.042,174,050——
2020-06-18$3.06$3.062,075,250——
2020-06-17$2.82$2.821,746,950——
2020-06-16$3.04$3.044,490,550——
2020-06-15$2.74$2.743,465,150——
2020-06-12$2.68$2.686,881,300——
2020-06-11$2.16$2.165,910,350——
2020-06-10$2.78$2.788,127,650——
2020-06-09$3.56$3.5612,870,800——
2020-06-08$5.26$5.2628,826,550——
2020-06-05$2.32$2.3212,155,200——
2020-06-04$1.38$1.381,437,450——
2020-06-03$1.26$1.26834,450——
2020-06-02$1.20$1.20865,800——
2020-06-01$1.20$1.201,347,900——
2020-05-29$1.24$1.242,301,150——
2020-05-28$1.39$1.391,231,450——
2020-05-27$1.37$1.37784,550——
2020-05-26$1.42$1.421,192,800——
2020-05-22$1.38$1.381,475,500——
2020-05-21$1.41$1.416,448,150——
2020-05-20$1.14$1.141,091,200——
2020-05-19$1.10$1.101,252,700——
2020-05-18$1.22$1.222,299,750——
2020-05-15$1.12$1.121,619,600——
2020-05-14$1.09$1.09794,000——
2020-05-13$1.04$1.041,248,200——
2020-05-12$1.18$1.18921,700——
2020-05-11$1.26$1.26984,900——
2020-05-08$1.28$1.281,107,900——
2020-05-07$1.32$1.321,148,450——
2020-05-06$1.34$1.34732,400——
2020-05-05$1.37$1.371,092,100——
2020-05-04$1.44$1.441,208,850——
2020-05-01$1.56$1.561,423,350——
2020-04-30$1.78$1.784,400,150——
2020-04-29$1.43$1.431,425,050——
2020-04-28$1.35$1.351,273,200——
2020-04-27$1.42$1.421,249,250——
2020-04-24$1.56$1.562,235,200——
2020-04-23$1.37$1.372,599,500——
2020-04-22$1.46$1.463,444,200——
2020-04-21$1.20$1.20838,050——
2020-04-20$1.38$1.381,058,750——
2020-04-17$1.51$1.51507,750——
2020-04-16$1.60$1.60569,650——
2020-04-15$1.78$1.781,087,850——
2020-04-14$2.28$2.282,181,350——
2020-04-13$3.02$3.02450,050——
2020-04-09$3.14$3.141,260,000——
2020-04-08$2.84$2.841,142,400——
2020-04-07$3.20$3.207,277,150——
2020-04-06$1.58$1.582,137,900——
2020-04-03$1.15$1.15647,850——
2020-04-02$0.96$0.96319,700——
2020-04-01$0.96$0.96253,150——
2020-03-31$0.97$0.97453,300——
2020-03-30$1.00$1.00484,650——
2020-03-27$0.92$0.921,070,400——
2020-03-26$1.50$1.50943,300——
2020-03-25$0.97$0.97318,050——
2020-03-24$1.01$1.01379,900——
2020-03-23$1.14$1.14305,350——
2020-03-20$0.90$0.90281,050——
2020-03-19$0.76$0.76206,900——
2020-03-18$0.50$0.50178,450——
2020-03-17$0.56$0.56313,000——
2020-03-16$0.82$0.82244,950——
2020-03-13$1.18$1.1875,250——
2020-03-12$1.33$1.3392,250——
2020-03-11$1.67$1.6762,550——
2020-03-10$1.72$1.72155,350——
2020-03-09$1.65$1.65127,450——
2020-03-06$2.26$2.2695,250——
2020-03-05$2.82$2.82107,750——
2020-03-04$3.04$3.04141,300——
2020-03-03$3.58$3.58109,750——
2020-03-02$3.84$3.84191,450——
2020-02-28$4.81$4.81148,450——
2020-02-27$5.36$5.3639,700——
2020-02-26$5.53$5.5333,850——
2020-02-25$5.74$5.7490,150——
2020-02-24$6.04$6.0483,700——
2020-02-21$7.32$7.3222,700——
2020-02-20$7.56$7.5622,700——
2020-02-19$7.82$7.8212,850——
2020-02-18$7.80$7.8053,200——
2020-02-14$8.40$8.4015,000——
2020-02-13$8.36$8.3620,100——
2020-02-12$8.56$8.5621,000——
2020-02-11$8.36$8.3616,000——
2020-02-10$8.38$8.3835,950——
2020-02-07$9.40$9.4036,550——
2020-02-06$9.84$9.8413,700——
2020-02-05$9.92$9.9229,250——
2020-02-04$10.09$10.0929,700——
2020-02-03$10.20$10.2029,150——
2020-01-31$10.58$10.5826,150——
2020-01-30$11.33$11.3340,100——
2020-01-29$12.30$12.3011,050——
2020-01-28$12.76$12.7612,150——
2020-01-27$13.48$13.4815,100——
2020-01-24$13.80$13.808,500——
2020-01-23$14.20$14.201,900——
2020-01-22$14.82$14.822,900——
2020-01-21$15.41$15.413,150——
2020-01-17$15.48$15.482,500——
2020-01-16$15.82$15.821,800——
2020-01-15$16.14$16.142,850——
2020-01-14$16.12$16.124,150——
2020-01-13$15.46$15.463,600——
2020-01-10$15.30$15.3024,900——
2020-01-09$16.46$16.463,150——
2020-01-08$16.66$16.668,150——
2020-01-07$17.98$17.985,750——
2020-01-06$18.24$18.2411,950——
2020-01-03$17.74$17.7421,750——
2020-01-02$17.74$17.7410,400——