NYSE · BORR · stock
Borr Drilling Ltd (BORR) stock price history
Every NYSE trading session of Borr Drilling Ltd from Jul 30, 2019 to Sep 28, 2026: 1,801 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BORR adjusted close, 2019 to 2026
- $18.11
- All time high, 2019
- $6.66
- 52 week high, $2.44 low
- 1,801
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BORR key facts
- Borr Drilling Ltd (BORR) closed at $4.01 on Sep 28, 2026 on NYSE.
- BORR's all time high close is $18.11, set on Jul 31, 2019; its all time low close is $0.4633 on Mar 18, 2020.
- BORR's 52 week range is $2.44 to $6.66.
- BORR returned +36.9% over the year to Sep 28, 2026 and +148.7% over five years.
- Since Jul 30, 2019 BORR returned -77%, -18.6% a year compounded.
- BORR's deepest drawdown was -97.4% from Jul 31, 2019 to Mar 18, 2020.
- DataCedar holds 1,801 daily sessions of BORR history from Jul 30, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BORR price chart, 2019 to 2026
BORR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -8.0% |
| 6 months | -33.7% |
| Year to date | -1.2% |
| 1 year | +36.9% |
| 3 years | -40.3% |
| 5 years | +148.7% |
| 10 years | n/a |
| Since Jul 30, 2019 | -77.1% |
| Compound annual growth, 7.2 years | -18.6% |
BORR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.11 on Jul 31, 2019
- All time low close
- $0.4633 on Mar 18, 2020
- 52 week high
- $6.66 on May 18, 2026
- 52 week low
- $2.44 on Oct 10, 2025
- Deepest drawdown
- -97.4% from Jul 31, 2019 to Mar 18, 2020, not yet recovered
- Best single session
- +126.7% on Jun 8, 2020
- Worst single session
- -38.7% on Mar 27, 2020
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2022, +141%
- Worst calendar year
- 2020, -91%
BORR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 30, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.06 | $6.66 | $3.75 | $4.01 | -0.5% | 1.3B | 185 |
| 2025 | $3.97 | $4.48 | $1.55 | $4.03 | +4.2% | 1.3B | 250 |
| 2024 | $6.84 | $6.96 | $3.26 | $3.87 | -43.3% | 610.8M | 252 |
| 2023 | $4.63 | $8.35 | $4.18 | $6.82 | +48.1% | 392.4M | 250 |
| 2022 | $1.96 | $6.45 | $1.62 | $4.61 | +141.3% | 381.6M | 251 |
| 2021 | $1.56 | $3.10 | $1.04 | $1.91 | +26.5% | 373.6M | 252 |
| 2020 | $16.25 | $16.90 | $0.4504 | $1.51 | -91.0% | 379.1M | 253 |
| 2019 | $17.50 | $18.76 | $8.53 | $16.77 | n/a | 2.4M | 108 |
BORR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.01 | -10.5% |
| August 2026 | $4.48 | +11.2% |
| July 2026 | $4.03 | -2.4% |
| June 2026 | $4.13 | -17.6% |
| May 2026 | $5.01 | -16.9% |
| April 2026 | $6.03 | +4.5% |
| March 2026 | $5.77 | -5.9% |
| February 2026 | $6.13 | +31.0% |
| January 2026 | $4.68 | +16.1% |
| December 2025 | $4.03 | +21.8% |
| November 2025 | $3.31 | +6.8% |
| October 2025 | $3.10 | +15.2% |
About the BORR data
Daily bars. 1,801 sessions from Jul 30, 2019 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BORR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BOH$A Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A
- BOH$B Bank of Hawaii Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series B
- BOND PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund
- BOOT Boot Barn Holdings, Inc.
- BOW Bowhead Specialty Holdings Inc.
- BOX Box INC
- BP BP PLC
- BPRE Bluerock Private Real Estate Fund
Common questions
BORR share price history
