Borr Drilling Limited
BORRNYSEEnergy● Active
$4.84
+$0.03(+0.52%)
Market Cap$1.3B
P/E Ratio—
52W High$6.655
52W Low$1.79
Borr Drilling Limited（BORR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
borr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.01
Aug 4, 2023
-45.8% from here
5-Year Low5Y
$1.12
Aug 19, 2021
+335.7% from low
IPO Priceadj.
$19.54
Jul 30, 2019
-75.0% since IPO
1 Year Ago
$2.06
Jun 9, 2025
+136.9% in 1Y
5 Years Ago
$1.90
Jun 8, 2021
+156.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BORR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.89 | $4.95 | $4.83 | $4.87 | $4.87 | 2.3M | -0.41% |
| Jun 5, 2026 | $5.02 | $5.07 | $4.78 | $4.81 | $4.81 | 7.6M | -4.18% |
| Jun 4, 2026 | $5.01 | $5.09 | $4.89 | $5.05 | $5.05 | 7.6M | +0.80% |
| Jun 3, 2026 | $5.30 | $5.33 | $5.05 | $5.06 | $5.06 | 8.4M | -4.53% |
| Jun 2, 2026 | $5.19 | $5.49 | $5.18 | $5.35 | $5.35 | 8.7M | +3.08% |
| Jun 1, 2026 | $5.03 | $5.33 | $5.01 | $5.20 | $5.20 | 12.5M | +3.38% |
| May 29, 2026 | $5.08 | $5.13 | $4.97 | $5.01 | $5.01 | 9.0M | -1.38% |
| May 28, 2026 | $5.25 | $5.36 | $5.06 | $5.07 | $5.07 | 8.9M | -3.43% |
| May 27, 2026 | $5.26 | $5.28 | $5.01 | $5.04 | $5.04 | 17.9M | -4.18% |
| May 26, 2026 | $5.50 | $5.62 | $5.31 | $5.33 | $5.33 | 9.2M | -3.09% |
| May 22, 2026 | $5.64 | $5.74 | $5.46 | $5.52 | $5.52 | 11.5M | -2.13% |
| May 21, 2026 | $5.76 | $5.90 | $4.96 | $5.64 | $5.64 | 30.7M | -2.08% |
| May 20, 2026 | $6.23 | $6.36 | $6.15 | $6.18 | $6.18 | 6.5M | -0.80% |
| May 19, 2026 | $6.59 | $6.62 | $6.11 | $6.16 | $6.16 | 11.6M | -6.53% |
| May 18, 2026 | $6.23 | $6.66 | $6.23 | $6.61 | $6.61 | 8.7M | +6.10% |
| May 15, 2026 | $6.21 | $6.38 | $6.06 | $6.26 | $6.26 | 5.0M | +0.81% |
| May 14, 2026 | $6.07 | $6.30 | $6.03 | $6.30 | $6.30 | 3.1M | +3.79% |
| May 13, 2026 | $6.15 | $6.20 | $6.02 | $6.06 | $6.06 | 3.5M | -1.46% |
| May 12, 2026 | $6.19 | $6.26 | $6.05 | $6.16 | $6.16 | 6.1M | -0.48% |
| May 11, 2026 | $5.95 | $6.19 | $5.88 | $6.16 | $6.16 | 6.0M | +3.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BORR
Jan 1 → Dec 31 · 6 years2026+20.0%$4.06 → $4.87
+20.0%
2025+0.8%$4.00 → $4.03
+0.8%
2024-46.8%$7.33 → $3.90
-46.8%
2023+47.2%$5.00 → $7.36
+47.2%
2022+134.4%$2.12 → $4.97
+134.4%
2021+8.4%$1.90 → $2.06
+8.4%
Best Year2022 · +134.4%
Worst Year2024 · -46.8%
Positive Years5 / 6
Avg Annual Return+27.3%
6Y Total Return+156.3%
6Y CAGR~+17.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in BORR?
If you invested $1,000 in BORR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$250
Total Return-75.0%
CAGR~-18.0% / yr
Profit$-750
Based on Jul 30, 2019 · $19.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Borr Drilling Limited（BORR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BORR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BORR 历史股价FMP 日线复权 OHLCV