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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.06$2.06117,300——
2021-12-30$2.09$2.09231,200——
2021-12-29$2.10$2.10399,600——
2021-12-28$2.17$2.17502,400——
2021-12-27$2.29$2.291,013,600——
2021-12-23$1.99$1.99282,400——
2021-12-22$2.04$2.04339,500——
2021-12-21$2.01$2.01390,700——
2021-12-20$1.96$1.96481,300——
2021-12-17$2.01$2.01796,200——
2021-12-16$1.89$1.89782,500——
2021-12-15$1.67$1.671,005,200——
2021-12-14$1.53$1.53960,200——
2021-12-13$1.60$1.60528,350——
2021-12-10$1.55$1.551,239,400——
2021-12-09$1.62$1.62385,300——
2021-12-08$1.68$1.68578,500——
2021-12-07$1.74$1.741,609,700——
2021-12-06$1.86$1.86395,300——
2021-12-03$1.83$1.83922,100——
2021-12-02$1.87$1.87534,150——
2021-12-01$1.82$1.821,398,250——
2021-11-30$1.90$1.90673,550——
2021-11-29$2.02$2.02625,200——
2021-11-26$1.96$1.96650,350——
2021-11-24$2.12$2.12354,000——
2021-11-23$2.12$2.12923,700——
2021-11-22$2.22$2.22679,400——
2021-11-19$2.14$2.14536,300——
2021-11-18$2.18$2.18589,100——
2021-11-17$2.28$2.281,115,000——
2021-11-16$2.50$2.50537,800——
2021-11-15$2.60$2.60463,800——
2021-11-12$2.62$2.62540,850——
2021-11-11$2.64$2.64405,500——
2021-11-10$2.58$2.58984,050——
2021-11-09$2.70$2.701,362,750——
2021-11-08$2.64$2.641,414,600——
2021-11-05$2.48$2.487,129,750——
2021-11-04$2.10$2.10830,250——
2021-11-03$2.08$2.08266,450——
2021-11-02$2.02$2.02906,900——
2021-11-01$2.18$2.18460,400——
2021-10-29$2.02$2.02545,150——
2021-10-28$2.10$2.102,190,450——
2021-10-27$2.08$2.081,031,600——
2021-10-26$2.34$2.341,255,600——
2021-10-25$2.30$2.30743,700——
2021-10-22$2.30$2.30744,450——
2021-10-21$2.34$2.34942,350——
2021-10-20$2.46$2.461,132,050——
2021-10-19$2.44$2.441,015,350——
2021-10-18$2.40$2.401,512,500——
2021-10-15$2.34$2.341,275,050——
2021-10-14$2.12$2.12571,400——
2021-10-13$2.14$2.14621,100——
2021-10-12$2.16$2.16568,650——
2021-10-11$2.12$2.12883,950——
2021-10-08$2.06$2.061,037,150——
2021-10-07$1.99$1.99800,200——
2021-10-06$1.98$1.981,370,350——
2021-10-05$2.08$2.082,672,200——
2021-10-04$2.08$2.083,544,900——
2021-10-01$1.86$1.861,410,500——
2021-09-30$1.68$1.68685,800——
2021-09-29$1.72$1.72671,250——
2021-09-28$1.74$1.74871,200——
2021-09-27$1.72$1.721,877,500——
2021-09-24$1.58$1.581,040,500——
2021-09-23$1.48$1.48331,850——
2021-09-22$1.42$1.42368,200——
2021-09-21$1.34$1.34190,400——
2021-09-20$1.34$1.34382,100——
2021-09-17$1.42$1.42216,950——
2021-09-16$1.46$1.46216,850——
2021-09-15$1.45$1.45388,100——
2021-09-14$1.42$1.42302,050——
2021-09-13$1.45$1.45385,400——
2021-09-10$1.44$1.44279,700——
2021-09-09$1.44$1.44528,300——
2021-09-08$1.44$1.44776,350——
2021-09-07$1.53$1.53559,050——
2021-09-03$1.60$1.60395,450——
2021-09-02$1.64$1.64899,400——
2021-09-01$1.62$1.62942,400——
2021-08-31$1.60$1.601,314,300——
2021-08-30$1.41$1.41235,100——
2021-08-27$1.40$1.40305,600——
2021-08-26$1.38$1.38186,000——
2021-08-25$1.41$1.41324,700——
2021-08-24$1.35$1.35423,600——
2021-08-23$1.26$1.26481,900——
2021-08-20$1.15$1.15366,850——
2021-08-19$1.20$1.20554,950——
2021-08-18$1.23$1.23434,150——
2021-08-17$1.24$1.24472,450——
2021-08-16$1.28$1.28914,300——
2021-08-13$1.34$1.34384,600——
2021-08-12$1.35$1.35265,000——
2021-08-11$1.40$1.40366,800——
2021-08-10$1.38$1.38755,650——
2021-08-09$1.32$1.321,027,250——
2021-08-06$1.41$1.41623,250——
2021-08-05$1.46$1.46416,250——
2021-08-04$1.49$1.49519,900——
2021-08-03$1.54$1.54398,450——
2021-08-02$1.51$1.51401,500——
2021-07-30$1.48$1.48496,650——
2021-07-29$1.54$1.54317,700——
2021-07-28$1.53$1.53190,950——
2021-07-27$1.50$1.50286,350——
2021-07-26$1.58$1.58415,300——
2021-07-23$1.60$1.60212,100——
2021-07-22$1.58$1.58217,450——
2021-07-21$1.57$1.57383,950——
2021-07-20$1.48$1.48425,950——
2021-07-19$1.48$1.481,429,600——
2021-07-16$1.58$1.58686,450——
2021-07-15$1.59$1.59662,600——
2021-07-14$1.65$1.65966,900——
2021-07-13$1.68$1.68632,650——
2021-07-12$1.67$1.67545,150——
2021-07-09$1.67$1.671,315,250——
2021-07-08$1.54$1.541,171,950——
2021-07-07$1.62$1.621,852,250——
2021-07-06$1.62$1.621,282,050——
2021-07-02$1.62$1.62964,900——
2021-07-01$1.68$1.681,625,650——
2021-06-30$1.63$1.631,061,500——
2021-06-29$1.62$1.621,581,750——
2021-06-28$1.57$1.573,426,300——
2021-06-25$1.71$1.711,079,000——
2021-06-24$1.73$1.731,478,600——
2021-06-23$1.73$1.731,326,600——
2021-06-22$1.74$1.74747,250——
2021-06-21$1.79$1.791,550,150——
2021-06-18$1.76$1.761,240,700——
2021-06-17$1.73$1.731,664,850——
2021-06-16$1.82$1.821,054,800——
2021-06-15$1.86$1.86622,350——
2021-06-14$1.86$1.86835,150——
2021-06-11$1.88$1.88884,250——
2021-06-10$1.85$1.85901,750——
2021-06-09$1.88$1.88679,450——
2021-06-08$1.90$1.90841,950——
2021-06-07$1.92$1.921,066,400——
2021-06-04$1.95$1.95558,800——
2021-06-03$1.94$1.941,253,000——
2021-06-02$1.99$1.992,145,400——
2021-06-01$1.91$1.913,027,850——
2021-05-28$1.84$1.84846,000——
2021-05-27$1.87$1.871,325,050——
2021-05-26$1.88$1.88915,950——
2021-05-25$1.86$1.86620,950——
2021-05-24$1.96$1.96736,600——
2021-05-21$1.88$1.88830,300——
2021-05-20$1.88$1.88702,500——
2021-05-19$1.88$1.88792,550——
2021-05-18$1.92$1.921,061,950——
2021-05-17$1.88$1.88761,100——
2021-05-14$1.86$1.861,469,100——
2021-05-13$1.79$1.79957,250——
2021-05-12$1.85$1.851,072,800——
2021-05-11$1.84$1.841,560,400——
2021-05-10$1.87$1.871,177,700——
2021-05-07$1.90$1.90800,450——
2021-05-06$1.87$1.871,677,900——
2021-05-05$1.98$1.982,159,350——
2021-05-04$1.99$1.991,448,800——
2021-05-03$2.04$2.041,584,950——
2021-04-30$2.00$2.001,463,400——
2021-04-29$2.06$2.06699,750——
2021-04-28$1.99$1.991,444,300——
2021-04-27$1.94$1.941,008,250——
2021-04-26$1.98$1.982,225,100——
2021-04-23$1.84$1.84614,650——
2021-04-22$1.85$1.85813,450——
2021-04-21$1.85$1.85894,900——
2021-04-20$1.87$1.871,086,100——
2021-04-19$1.93$1.93898,050——
2021-04-16$1.88$1.881,113,750——
2021-04-15$1.97$1.97677,550——
2021-04-14$1.92$1.921,448,650——
2021-04-13$1.88$1.88914,200——
2021-04-12$1.86$1.861,696,650——
2021-04-09$2.00$2.001,147,600——
2021-04-08$2.04$2.04693,750——
2021-04-07$2.08$2.08824,050——
2021-04-06$2.04$2.04671,450——
2021-04-05$2.04$2.04901,950——
2021-04-01$2.10$2.101,150,350——
2021-03-31$1.93$1.93927,350——
2021-03-30$1.95$1.95875,950——
2021-03-29$1.95$1.951,769,650——
2021-03-26$2.08$2.08955,000——
2021-03-25$2.14$2.142,781,750——
2021-03-24$2.04$2.042,160,600——
2021-03-23$2.08$2.083,132,050——
2021-03-22$2.22$2.22995,400——
2021-03-19$2.28$2.282,354,700——
2021-03-18$2.20$2.203,020,600——
2021-03-17$2.44$2.441,498,350——
2021-03-16$2.42$2.422,920,650——
2021-03-15$2.62$2.624,063,850——
2021-03-12$2.54$2.543,405,100——
2021-03-11$2.58$2.582,079,850——
2021-03-10$2.54$2.543,270,250——
2021-03-09$2.36$2.361,448,450——
2021-03-08$2.30$2.303,444,150——
2021-03-05$2.54$2.548,064,300——
2021-03-04$2.60$2.608,442,450——
2021-03-03$2.28$2.282,092,050——
2021-03-02$2.26$2.261,857,500——
2021-03-01$2.36$2.362,356,850——
2021-02-26$2.46$2.463,594,250——
2021-02-25$2.42$2.423,033,150——
2021-02-24$2.64$2.643,112,050——
2021-02-23$2.40$2.403,484,450——
2021-02-22$2.66$2.663,433,050——
2021-02-19$2.68$2.682,325,200——
2021-02-18$2.56$2.563,472,150——
2021-02-17$2.78$2.784,817,450——
2021-02-16$3.12$3.129,332,500——
2021-02-12$2.64$2.643,444,300——
2021-02-11$2.52$2.524,084,650——
2021-02-10$2.62$2.626,894,350——
2021-02-09$2.42$2.424,868,550——
2021-02-08$2.54$2.547,469,400——
2021-02-05$2.14$2.144,267,000——
2021-02-04$1.94$1.941,675,400——
2021-02-03$1.92$1.922,922,300——
2021-02-02$1.81$1.812,443,100——
2021-02-01$1.74$1.742,335,600——
2021-01-29$1.73$1.732,997,050——
2021-01-28$1.86$1.865,895,300——
2021-01-27$1.66$1.663,875,850——
2021-01-26$1.77$1.772,084,650——
2021-01-25$1.83$1.833,782,750——
2021-01-22$1.81$1.812,753,250——
2021-01-21$1.83$1.832,556,150——
2021-01-20$1.84$1.843,016,150——
2021-01-19$2.00$2.005,041,000——
2021-01-15$1.82$1.822,085,100——
2021-01-14$1.80$1.802,299,000——
2021-01-13$1.81$1.814,909,750——
2021-01-12$2.06$2.062,663,600——
2021-01-11$1.86$1.861,642,900——
2021-01-08$1.81$1.811,828,900——
2021-01-07$1.86$1.861,349,200——
2021-01-06$1.80$1.803,032,150——
2021-01-05$1.80$1.803,464,100——
2021-01-04$1.62$1.621,740,500——