Borr Drilling Stock Price History
NYSE: BORREnergyOil & Gas ProductionUSD
4.78+0.17 (+3.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BORR price history at a glance
The price history for Borr Drilling (BORR) on this page begins on July 29, 2019, when the stock closed at $17.78; it most recently closed at $4.78 on October 5, 2026. The highest price in this record is $20.24, reached on July 29, 2019; the latest close is 76.4% below that peak. Across the 6 complete calendar years in the table, BORR finished higher in 3 and lower in 3. Its best year was 2022 (+141.3%) and its worst was 2020 (-90.8%).
Over roughly 7 years the share price changed -73.1%, a -16.7% compound annual price return (excluding dividends). In the last 12 months alone, BORR has gained 77.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $20.24
- Date of high
- Jul 29, 2019
- Low since 2019
- $0.486
- Date of low
- Mar 16, 2020
- 52-week high
- $6.66
- 52-week low
- $2.47
- IPO year
- 2019
- Last close
- $4.78
BORR returns
1 week
+22.25%
1 month
+11.16%
3 months
+10.39%
6 months
-18.98%
Year to date
+18.61%
1 year
+77.04%
3 years
-34.07%
5 years
+104.27%
BORR price return, excluding dividends.
BORR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.78 | +19.80% |
| 2025 | 3.99 | -1.24% |
| 2024 | 4.04 | -45.11% |
| 2023 | 7.36 | +48.09% |
| 2022 | 4.97 | +141.26% |
| 2021 | 2.06 | +26.54% |
| 2020 | 1.63 | -90.82% |
| 2019* | 17.74 | -0.22% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BORR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.58 | 4.80 | 4.52 | 4.78 | +3.69% | |
| 4.40 | 4.69 | 4.38 | 4.61 | +7.21% | |
| 4.27 | 4.38 | 4.24 | 4.30 | +2.14% | |
| 4.24 | 4.32 | 4.12 | 4.21 | +1.45% | |
| 3.93 | 4.19 | 3.92 | 4.15 | +6.14% | |
| 4.05 | 4.06 | 3.89 | 3.91 | -3.46% | |
| 3.92 | 4.07 | 3.86 | 4.05 | +4.11% | |
| 3.95 | 3.99 | 3.89 | 3.89 | -0.51% | |
| 4.01 | 4.01 | 3.90 | 3.91 | -2.49% | |
| 4.18 | 4.23 | 4.01 | 4.01 | -4.52% | |
| 4.21 | 4.26 | 4.10 | 4.20 | -1.41% | |
| 4.38 | 4.38 | 4.24 | 4.26 | -2.29% | |
| 4.47 | 4.47 | 4.29 | 4.36 | -2.24% | |
| 4.33 | 4.53 | 4.29 | 4.46 | +0.68% | |
| 4.50 | 4.58 | 4.42 | 4.43 | -0.67% | |
| 4.50 | 4.53 | 4.37 | 4.46 | +2.29% | |
| 4.40 | 4.44 | 4.30 | 4.36 | +3.07% | |
| 4.42 | 4.46 | 4.13 | 4.23 | -2.98% | |
| 4.15 | 4.38 | 4.08 | 4.36 | +5.83% | |
| 4.32 | 4.33 | 4.12 | 4.12 | -3.51% | |
| 4.41 | 4.41 | 4.21 | 4.27 | -2.29% | |
| 4.45 | 4.47 | 4.26 | 4.37 | +1.63% | |
| 4.50 | 4.54 | 4.25 | 4.30 | -3.15% | |
| 4.59 | 4.62 | 4.44 | 4.44 | -2.20% | |
| 4.59 | 4.60 | 4.49 | 4.54 | -1.52% | |
| 4.85 | 4.85 | 4.57 | 4.61 | -4.16% | |
| 4.54 | 4.93 | 4.50 | 4.81 | +4.57% | |
| 4.50 | 4.64 | 4.50 | 4.60 | +2.68% | |
| 4.48 | 4.62 | 4.45 | 4.48 | +0.67% | |
| 4.52 | 4.60 | 4.42 | 4.45 | -1.98% | |
| 4.45 | 4.60 | 4.43 | 4.54 | +3.18% | |
| 4.40 | 4.42 | 4.34 | 4.40 | -1.35% | |
| 4.47 | 4.53 | 4.38 | 4.46 | +1.83% | |
| 4.50 | 4.54 | 4.31 | 4.38 | -2.67% | |
| 4.51 | 4.67 | 4.46 | 4.50 | +1.58% | |
| 4.46 | 4.54 | 4.43 | 4.43 | +0.68% | |
| 4.51 | 4.53 | 4.37 | 4.40 | -0.68% | |
| 4.56 | 4.57 | 4.33 | 4.43 | -1.56% | |
| 4.59 | 4.62 | 4.38 | 4.50 | +1.58% | |
| 4.30 | 4.45 | 4.26 | 4.43 | +9.65% | |
| 4.01 | 4.13 | 3.94 | 4.04 | -1.70% | |
| 3.91 | 4.17 | 3.75 | 4.11 | -3.52% | |
| 4.15 | 4.33 | 4.11 | 4.26 | +2.40% | |
| 3.88 | 4.20 | 3.87 | 4.16 | +7.77% | |
| 3.87 | 3.96 | 3.83 | 3.86 | -0.52% | |
| 3.94 | 4.06 | 3.88 | 3.88 | -0.26% | |
| 4.05 | 4.09 | 3.86 | 3.89 | -3.23% | |
| 3.90 | 4.11 | 3.88 | 4.02 | +2.29% | |
| 3.98 | 4.02 | 3.89 | 3.93 | -2.48% | |
| 4.00 | 4.06 | 3.93 | 4.03 | +1.00% | |
| 3.91 | 4.01 | 3.86 | 3.99 | +3.64% | |
| 3.98 | 4.02 | 3.78 | 3.85 | -1.28% | |
| 4.09 | 4.12 | 3.87 | 3.90 | -5.11% | |
| 4.18 | 4.28 | 4.09 | 4.11 | -2.84% | |
| 4.24 | 4.33 | 4.20 | 4.23 | 0.00% | |
| 4.25 | 4.29 | 4.16 | 4.23 | +0.48% | |
| 4.22 | 4.30 | 4.18 | 4.21 | +0.72% | |
| 4.02 | 4.19 | 3.98 | 4.18 | +3.98% | |
| 4.13 | 4.15 | 4.01 | 4.02 | -3.37% | |
| 4.20 | 4.21 | 4.11 | 4.16 | -0.72% | |
| 4.29 | 4.30 | 4.15 | 4.19 | -3.01% | |
| 4.48 | 4.48 | 4.21 | 4.32 | -2.26% | |
| 4.48 | 4.59 | 4.37 | 4.42 | -0.90% | |
| 4.38 | 4.48 | 4.34 | 4.46 | +3.00% | |
| 4.38 | 4.41 | 4.21 | 4.33 | -0.92% | |
| 4.46 | 4.49 | 4.35 | 4.37 | -3.53% | |
| 4.56 | 4.66 | 4.48 | 4.53 | +1.57% | |
| 4.51 | 4.52 | 4.34 | 4.46 | -0.22% | |
| 4.49 | 4.63 | 4.45 | 4.47 | -0.45% | |
| 4.40 | 4.53 | 4.40 | 4.49 | +4.18% | |
| 4.18 | 4.43 | 4.16 | 4.31 | +4.36% | |
| 4.21 | 4.26 | 4.09 | 4.13 | -1.90% | |
| 4.28 | 4.37 | 4.19 | 4.21 | -3.44% | |
| 4.32 | 4.40 | 4.24 | 4.36 | -0.46% | |
| 4.31 | 4.42 | 4.30 | 4.38 | +0.23% | |
| 4.23 | 4.39 | 4.08 | 4.37 | +3.07% | |
| 4.22 | 4.30 | 4.21 | 4.24 | -2.30% | |
| 4.20 | 4.37 | 4.15 | 4.34 | +2.84% | |
| 4.27 | 4.33 | 4.05 | 4.22 | -1.17% | |
| 4.32 | 4.44 | 4.25 | 4.27 | -1.16% | |
| 4.54 | 4.60 | 4.30 | 4.32 | -6.09% | |
| 4.56 | 4.65 | 4.51 | 4.60 | +0.44% | |
| 4.67 | 4.70 | 4.56 | 4.58 | -1.72% | |
| 4.66 | 4.75 | 4.56 | 4.66 | +2.87% | |
| 4.63 | 4.69 | 4.52 | 4.53 | -0.66% | |
| 4.89 | 4.91 | 4.43 | 4.56 | -6.56% | |
| 4.89 | 4.95 | 4.83 | 4.88 | +1.46% | |
| 5.02 | 5.07 | 4.78 | 4.81 | -4.75% | |
| 5.01 | 5.09 | 4.90 | 5.05 | -0.20% | |
| 5.30 | 5.33 | 5.05 | 5.06 | -5.42% | |
| 5.19 | 5.49 | 5.18 | 5.35 | +2.88% | |
| 5.03 | 5.33 | 5.01 | 5.20 | +3.79% | |
| 5.08 | 5.13 | 4.98 | 5.01 | -1.18% | |
| 5.25 | 5.36 | 5.06 | 5.07 | +0.60% | |
| 5.26 | 5.28 | 5.02 | 5.04 | -5.44% | |
| 5.50 | 5.62 | 5.31 | 5.33 | -3.44% | |
| 5.64 | 5.74 | 5.46 | 5.52 | -2.13% | |
| 5.76 | 5.90 | 4.96 | 5.64 | -8.74% | |
| 6.23 | 6.36 | 6.15 | 6.18 | +0.32% | |
| 6.59 | 6.62 | 6.11 | 6.16 | -6.81% | |
| 6.23 | 6.66 | 6.23 | 6.61 | +5.59% | |
| 6.21 | 6.38 | 6.06 | 6.26 | -0.63% | |
| 6.07 | 6.30 | 6.03 | 6.30 | +3.96% | |
| 6.15 | 6.20 | 6.02 | 6.06 | -1.62% | |
| 6.19 | 6.26 | 6.05 | 6.16 | 0.00% | |
| 5.95 | 6.19 | 5.88 | 6.16 | +5.30% | |
| 5.85 | 5.95 | 5.75 | 5.85 | +0.17% | |
| 5.96 | 5.96 | 5.72 | 5.84 | -2.34% | |
| 5.78 | 6.15 | 5.75 | 5.98 | +1.01% | |
| 6.00 | 6.00 | 5.78 | 5.92 | -2.79% | |
| 6.10 | 6.20 | 6.00 | 6.09 | -0.16% | |
| 5.98 | 6.13 | 5.88 | 6.10 | +1.16% | |
| 6.13 | 6.22 | 5.94 | 6.03 | -1.63% | |
| 6.16 | 6.33 | 6.04 | 6.13 | +0.66% | |
| 5.80 | 6.12 | 5.72 | 6.09 | +5.91% | |
| 5.80 | 5.97 | 5.64 | 5.75 | +1.05% | |
| 5.55 | 5.71 | 5.43 | 5.69 | +2.15% | |
| 5.49 | 5.63 | 5.44 | 5.57 | +2.01% | |
| 5.62 | 5.67 | 5.39 | 5.46 | -0.55% | |
| 5.59 | 5.69 | 5.39 | 5.49 | -0.90% | |
| 5.64 | 5.69 | 5.53 | 5.54 | -0.54% | |
| 5.42 | 5.66 | 5.27 | 5.57 | +2.39% | |
| 5.50 | 5.69 | 5.35 | 5.44 | -1.09% | |
| 5.66 | 5.88 | 5.40 | 5.50 | -3.51% | |
| 5.97 | 5.97 | 5.68 | 5.70 | -4.36% | |
| 6.06 | 6.17 | 5.93 | 5.96 | +1.02% | |
| 5.91 | 5.95 | 5.80 | 5.90 | -0.51% | |
| 6.03 | 6.06 | 5.86 | 5.93 | -1.66% | |
| 5.85 | 6.18 | 5.74 | 6.03 | +1.01% | |
| 5.93 | 6.04 | 5.75 | 5.97 | +0.51% | |
| 5.79 | 6.03 | 5.75 | 5.94 | +1.89% | |
| 5.86 | 6.20 | 5.77 | 5.83 | +1.22% | |
| 5.71 | 5.82 | 5.61 | 5.76 | -0.17% | |
| 5.80 | 5.98 | 5.64 | 5.77 | -0.52% | |
| 6.09 | 6.12 | 5.75 | 5.80 | -4.13% | |
| 5.86 | 6.18 | 5.81 | 6.05 | +2.20% | |
| 5.70 | 5.92 | 5.63 | 5.92 | +6.67% | |
| 5.25 | 5.62 | 5.25 | 5.55 | +6.53% | |
| 5.06 | 5.40 | 5.06 | 5.21 | +3.58% | |
| 4.65 | 5.14 | 4.65 | 5.03 | +7.02% | |
| 4.83 | 4.85 | 4.65 | 4.70 | -2.89% | |
| 4.75 | 4.92 | 4.68 | 4.84 | -0.62% | |
| 5.00 | 5.07 | 4.79 | 4.87 | -2.99% | |
| 5.10 | 5.14 | 4.79 | 5.02 | +0.60% | |
| 5.12 | 5.14 | 4.96 | 4.99 | -1.38% | |
| 5.02 | 5.17 | 5.00 | 5.06 | +0.20% | |
| 5.53 | 5.61 | 5.05 | 5.05 | -9.01% | |
| 5.38 | 5.64 | 5.34 | 5.55 | +1.28% | |
| 5.51 | 5.74 | 5.48 | 5.48 | -1.62% | |
| 5.42 | 5.62 | 5.27 | 5.57 | +0.54% | |
| 5.70 | 5.78 | 5.49 | 5.54 | -4.48% | |
| 5.82 | 5.97 | 5.62 | 5.80 | -1.02% | |
| 5.82 | 5.93 | 5.75 | 5.86 | +1.03% | |
| 6.02 | 6.10 | 5.73 | 5.80 | -5.38% | |
| 6.21 | 6.25 | 5.88 | 6.13 | 0.00% | |
| 5.96 | 6.13 | 5.86 | 6.13 | +3.55% | |
| 5.92 | 6.03 | 5.79 | 5.92 | -1.82% | |
| 6.14 | 6.18 | 5.89 | 6.03 | -0.82% | |
| 5.83 | 6.11 | 5.76 | 6.08 | +4.83% | |
| 5.94 | 6.05 | 5.70 | 5.80 | -2.52% | |
| 5.95 | 6.04 | 5.79 | 5.95 | -0.67% | |
| 5.66 | 6.07 | 5.60 | 5.99 | +3.63% | |
| 5.54 | 5.79 | 5.50 | 5.78 | +6.45% | |
| 5.54 | 5.67 | 5.22 | 5.43 | -3.72% | |
| 5.41 | 5.73 | 5.35 | 5.64 | +2.55% | |
| 5.73 | 5.81 | 5.29 | 5.50 | -4.01% | |
| 5.53 | 5.80 | 5.49 | 5.73 | +4.37% | |
| 5.61 | 5.65 | 5.40 | 5.49 | -2.31% | |
| 5.40 | 5.68 | 5.27 | 5.62 | +6.04% | |
| 5.00 | 5.33 | 4.97 | 5.30 | +7.29% | |
| 5.10 | 5.13 | 4.81 | 4.94 | -5.54% | |
| 4.90 | 5.26 | 4.87 | 5.23 | +6.52% | |
| 4.73 | 4.95 | 4.69 | 4.91 | +4.69% | |
| 4.54 | 4.90 | 4.45 | 4.69 | +0.21% | |
| 4.57 | 4.71 | 4.49 | 4.68 | +0.43% | |
| 4.67 | 4.86 | 4.48 | 4.66 | +3.33% | |
| 4.51 | 4.61 | 4.40 | 4.51 | 0.00% | |
| 4.46 | 4.55 | 4.44 | 4.51 | +1.12% | |
| 4.53 | 4.53 | 4.37 | 4.46 | -0.22% | |
| 4.41 | 4.65 | 4.41 | 4.47 | +2.05% | |
| 4.38 | 4.45 | 4.34 | 4.38 | 0.00% | |
| 4.23 | 4.41 | 4.23 | 4.38 | +3.55% | |
| 4.21 | 4.30 | 4.16 | 4.23 | -0.70% | |
| 4.33 | 4.39 | 4.26 | 4.26 | -1.39% | |
| 4.45 | 4.46 | 4.28 | 4.32 | -4.21% | |
| 4.40 | 4.55 | 4.37 | 4.51 | +2.97% | |
| 4.29 | 4.48 | 4.27 | 4.38 | +4.78% | |
| 4.25 | 4.31 | 4.17 | 4.18 | -1.88% | |
| 4.27 | 4.44 | 4.24 | 4.26 | +0.95% | |
| 4.18 | 4.25 | 4.12 | 4.22 | -0.94% | |
| 4.10 | 4.26 | 4.03 | 4.26 | +3.15% | |
| 4.07 | 4.21 | 4.00 | 4.13 | +3.77% | |
| 4.18 | 4.25 | 3.85 | 3.98 | -0.25% | |
| 4.06 | 4.10 | 3.99 | 3.99 | -0.99% | |
| 4.08 | 4.14 | 4.02 | 4.03 | -0.74% | |
| 4.18 | 4.18 | 4.05 | 4.06 | +0.25% | |
| 3.95 | 4.08 | 3.90 | 4.05 | +2.02% | |
| 3.96 | 4.01 | 3.89 | 3.97 | +0.25% | |
| 4.00 | 4.01 | 3.92 | 3.96 | -1.25% | |
| 4.00 | 4.08 | 3.95 | 4.01 | +0.50% | |
| 3.95 | 4.08 | 3.94 | 3.99 | +2.31% | |
| 3.90 | 4.02 | 3.90 | 3.90 | +2.09% | |
| 3.70 | 3.88 | 3.70 | 3.82 | +2.69% | |
| 3.75 | 3.75 | 3.58 | 3.72 | +0.27% | |
| 3.94 | 3.94 | 3.66 | 3.71 | -6.31% | |
| 3.94 | 4.00 | 3.86 | 3.96 | +0.51% | |
| 4.25 | 4.35 | 3.91 | 3.94 | -7.94% | |
| 4.26 | 4.44 | 4.20 | 4.28 | -0.70% | |
| 4.40 | 4.48 | 4.21 | 4.31 | -1.15% | |
| 4.06 | 4.48 | 4.06 | 4.36 | +7.39% | |
| 4.07 | 4.22 | 4.02 | 4.06 | +0.25% | |
| 3.85 | 4.17 | 3.85 | 4.05 | +7.71% | |
| 3.75 | 3.79 | 3.68 | 3.76 | -0.79% | |
| 3.55 | 3.79 | 3.55 | 3.79 | +7.37% | |
| 3.47 | 3.65 | 3.33 | 3.53 | +2.32% | |
| 3.27 | 3.53 | 3.27 | 3.45 | +4.23% | |
| 3.27 | 3.34 | 3.25 | 3.31 | +1.22% | |
| 3.30 | 3.31 | 3.26 | 3.27 | -1.80% | |
| 3.18 | 3.34 | 3.12 | 3.33 | +5.38% | |
| 3.14 | 3.19 | 3.07 | 3.16 | +2.27% | |
| 2.98 | 3.10 | 2.89 | 3.09 | +3.34% | |
| 3.19 | 3.25 | 2.97 | 2.99 | -3.55% | |
| 3.13 | 3.16 | 3.05 | 3.10 | -0.96% | |
| 3.12 | 3.19 | 3.04 | 3.13 | -0.95% | |
| 3.24 | 3.29 | 3.13 | 3.16 | -2.47% | |
| 3.16 | 3.34 | 3.11 | 3.24 | +0.62% | |
| 3.41 | 3.42 | 3.20 | 3.22 | -5.57% | |
| 3.37 | 3.61 | 3.36 | 3.41 | +0.89% | |
| 3.29 | 3.43 | 3.26 | 3.38 | +5.30% | |
| 3.23 | 3.35 | 3.14 | 3.21 | +0.94% | |
| 3.19 | 3.23 | 3.05 | 3.18 | -0.93% | |
| 3.10 | 3.33 | 3.03 | 3.21 | +5.94% | |
| 3.02 | 3.11 | 2.98 | 3.03 | +0.66% | |
| 3.03 | 3.14 | 2.98 | 3.01 | -5.94% | |
| 3.10 | 3.28 | 3.03 | 3.20 | +3.23% | |
| 3.11 | 3.15 | 3.00 | 3.10 | +0.32% | |
| 3.03 | 3.32 | 2.96 | 3.09 | +1.64% | |
| 3.03 | 3.12 | 2.99 | 3.04 | +2.70% | |
| 3.09 | 3.10 | 2.91 | 2.96 | -5.73% | |
| 3.13 | 3.19 | 3.08 | 3.14 | +4.32% | |
| 3.09 | 3.14 | 3.01 | 3.01 | -2.27% | |
| 3.03 | 3.10 | 2.94 | 3.08 | +8.45% | |
| 2.71 | 2.86 | 2.66 | 2.84 | +5.97% | |
| 2.75 | 2.81 | 2.66 | 2.68 | -2.90% | |
| 2.60 | 2.76 | 2.60 | 2.76 | +6.98% | |
| 2.55 | 2.61 | 2.53 | 2.58 | -0.39% | |
| 2.69 | 2.71 | 2.56 | 2.59 | -3.36% | |
| 2.64 | 2.75 | 2.63 | 2.68 | +1.52% | |
| 2.53 | 2.68 | 2.53 | 2.64 | -0.75% | |
| 2.51 | 2.67 | 2.47 | 2.66 | +9.02% | |
| 2.65 | 2.68 | 2.44 | 2.44 | -9.63% | |
| 2.73 | 2.81 | 2.58 | 2.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BORR chart for longer ranges.