Borr Drilling Ltd

BORR
🏛️ 美国 →
2.74
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.57 7.58 7.35 7.36 1.2M
2023-12-28 7.42 7.51 7.34 7.36 0.8M
2023-12-27 7.55 7.57 7.42 7.48 1.1M
2023-12-26 7.43 7.61 7.42 7.53 1.3M
2023-12-22 7.26 7.36 7.19 7.28 1.0M
2023-12-21 7.19 7.29 7.15 7.26 1.5M
2023-12-20 7.27 7.45 7.19 7.20 2.2M
2023-12-19 7.24 7.38 7.17 7.35 2.8M
2023-12-18 7.14 7.27 7.12 7.18 3.4M
2023-12-15 7.09 7.09 6.93 7.01 3.3M
2023-12-14 6.85 7.05 6.81 7.02 4.5M
2023-12-13 6.25 6.57 6.24 6.55 2.6M
2023-12-12 6.11 6.26 6.01 6.25 2.8M
2023-12-11 6.23 6.29 6.15 6.22 1.9M
2023-12-08 5.89 6.20 5.85 6.18 2.1M
2023-12-07 5.76 5.89 5.70 5.75 2.3M
2023-12-06 5.73 5.86 5.70 5.73 2.3M
2023-12-05 5.96 6.05 5.93 5.94 1.5M
2023-12-04 6.25 6.28 6.07 6.08 1.1M
2023-12-01 6.21 6.39 6.16 6.28 1.4M
2023-11-30 6.16 6.48 6.13 6.30 1.8M
2023-11-29 6.14 6.26 6.14 6.19 1.3M
2023-11-28 6.11 6.19 5.91 6.14 2.5M
2023-11-27 6.47 6.48 6.06 6.11 1.5M
2023-11-24 6.27 6.54 6.27 6.53 1.2M
2023-11-22 6.15 6.41 6.12 6.33 1.2M
2023-11-21 6.30 6.39 6.14 6.36 1.4M
2023-11-20 6.25 6.48 6.25 6.30 1.2M
2023-11-17 6.17 6.34 6.17 6.19 1.7M
2023-11-16 6.51 6.78 6.02 6.15 3.3M
2023-11-15 6.34 6.45 6.18 6.23 1.6M
2023-11-14 6.14 6.31 6.09 6.29 1.0M
2023-11-13 5.98 6.12 5.94 6.01 0.6M
2023-11-10 6.01 6.10 5.95 6.01 0.9M
2023-11-09 5.99 6.19 5.95 5.97 1.0M
2023-11-08 5.93 6.03 5.88 5.94 1.2M
2023-11-07 6.10 6.12 5.88 5.92 1.3M
2023-11-06 6.47 6.49 6.23 6.27 0.6M
2023-11-03 6.46 6.52 6.30 6.42 0.7M
2023-11-02 6.40 6.48 6.30 6.42 0.8M
2023-11-01 6.17 6.31 6.09 6.23 1.0M
2023-10-31 6.12 6.27 6.01 6.13 1.2M
2023-10-30 6.23 6.27 6.07 6.17 0.8M
2023-10-27 6.15 6.23 5.98 6.15 1.4M
2023-10-26 6.23 6.36 6.11 6.22 1.5M
2023-10-25 6.41 6.51 6.35 6.39 1.8M
2023-10-24 6.69 6.84 6.58 6.67 1.4M
2023-10-23 6.80 6.85 6.64 6.73 1.5M
2023-10-20 6.97 7.04 6.73 6.94 1.2M
2023-10-19 6.92 7.25 6.84 7.03 2.0M
2023-10-18 7.27 7.36 7.05 7.15 2.2M
2023-10-17 7.01 7.61 7.01 7.47 2.6M
2023-10-16 7.34 7.34 6.98 7.02 1.2M
2023-10-13 7.21 7.30 7.15 7.25 0.8M
2023-10-12 7.16 7.17 6.96 7.05 0.9M
2023-10-11 6.90 7.00 6.84 6.95 0.6M
2023-10-10 7.08 7.08 6.91 6.91 1.0M
2023-10-09 7.00 7.21 6.98 7.11 1.0M
2023-10-06 6.79 7.02 6.63 6.83 0.8M
2023-10-05 6.62 6.89 6.58 6.86 1.2M
2023-10-04 6.81 6.89 6.58 6.74 1.8M
2023-10-03 6.71 6.98 6.69 6.94 2.4M
2023-10-02 7.04 7.09 6.79 6.84 1.3M
2023-09-29 7.23 7.25 7.00 7.10 1.1M
2023-09-28 7.14 7.34 7.12 7.25 1.0M
2023-09-27 7.10 7.37 7.05 7.24 1.3M
2023-09-26 6.85 7.15 6.82 7.07 1.1M
2023-09-25 6.85 6.99 6.80 6.96 0.8M
2023-09-22 7.00 7.10 6.85 6.88 0.9M
2023-09-21 7.19 7.24 6.88 6.90 1.3M
2023-09-20 7.24 7.37 7.08 7.09 1.2M
2023-09-19 7.65 7.81 7.33 7.36 1.5M
2023-09-18 7.72 7.74 7.44 7.47 1.4M
2023-09-15 7.51 7.65 7.36 7.58 3.7M
2023-09-14 7.19 7.29 7.16 7.23 1.1M
2023-09-13 7.18 7.24 6.91 6.94 1.3M
2023-09-12 6.93 7.22 6.93 7.19 1.9M
2023-09-11 7.10 7.14 6.86 6.88 0.8M
2023-09-08 6.89 7.18 6.87 7.11 1.5M
2023-09-07 6.94 6.98 6.75 6.82 2.8M
2023-09-06 7.10 7.21 6.87 6.91 1.5M
2023-09-05 7.27 7.33 7.12 7.13 0.8M
2023-09-01 7.22 7.34 7.13 7.17 1.1M
2023-08-31 7.12 7.12 6.86 6.99 1.4M
2023-08-30 7.06 7.21 7.04 7.17 1.0M
2023-08-29 7.38 7.38 7.04 7.09 2.1M
2023-08-28 7.07 7.33 6.99 7.00 1.9M
2023-08-25 7.06 7.06 6.77 6.94 0.8M
2023-08-24 7.03 7.12 6.95 6.95 1.0M
2023-08-23 7.02 7.25 6.89 7.17 1.2M
2023-08-22 7.33 7.39 7.17 7.18 0.9M
2023-08-21 7.43 7.47 7.16 7.30 1.5M
2023-08-18 7.34 7.57 7.29 7.48 1.5M
2023-08-17 8.01 8.05 7.34 7.67 2.8M
2023-08-16 8.14 8.21 7.93 7.95 1.7M
2023-08-15 8.23 8.24 8.05 8.09 1.0M
2023-08-14 8.23 8.29 8.07 8.17 1.4M
2023-08-11 8.38 8.46 8.26 8.33 1.2M
2023-08-10 8.64 8.74 8.47 8.51 1.1M
2023-08-09 8.57 8.61 8.38 8.50 1.6M
2023-08-08 8.32 8.48 8.21 8.40 0.9M
2023-08-07 8.80 8.80 8.33 8.49 1.0M
2023-08-04 8.92 9.01 8.62 8.69 1.7M
2023-08-03 8.67 8.81 8.61 8.66 1.4M
2023-08-02 8.75 8.82 8.42 8.51 1.2M
2023-08-01 8.68 8.90 8.62 8.90 1.0M
2023-07-31 8.45 8.78 8.44 8.78 2.0M
2023-07-28 8.22 8.51 8.12 8.40 1.1M
2023-07-27 8.45 8.51 8.23 8.24 1.2M
2023-07-26 8.27 8.55 8.14 8.29 1.8M
2023-07-25 7.96 8.37 7.95 8.32 1.7M
2023-07-24 7.89 8.07 7.85 8.00 1.3M
2023-07-21 7.93 7.95 7.77 7.86 1.7M
2023-07-20 7.83 8.00 7.82 7.86 1.4M
2023-07-19 7.83 7.86 7.71 7.72 1.6M
2023-07-18 7.95 8.05 7.77 7.80 1.8M
2023-07-17 7.80 7.83 7.58 7.73 1.5M
2023-07-14 8.12 8.19 7.73 7.80 1.5M
2023-07-13 8.01 8.26 7.95 8.17 2.4M
2023-07-12 7.66 8.01 7.62 7.99 4.4M
2023-07-11 7.44 7.48 7.24 7.45 2.2M
2023-07-10 7.30 7.44 7.23 7.33 2.1M
2023-07-07 7.20 7.44 7.20 7.38 3.0M
2023-07-06 7.25 7.28 7.08 7.12 1.5M
2023-07-05 7.30 7.44 7.18 7.29 1.9M
2023-07-03 7.48 7.57 7.37 7.52 1.1M
2023-06-30 7.31 7.70 7.26 7.53 2.4M
2023-06-29 6.87 7.43 6.84 7.36 1.6M
2023-06-28 6.75 6.99 6.63 6.95 2.2M
2023-06-27 6.78 6.94 6.77 6.80 1.1M
2023-06-26 6.45 6.88 6.45 6.83 1.7M
2023-06-23 6.60 6.60 6.29 6.36 8.2M
2023-06-22 6.74 6.77 6.61 6.65 0.7M
2023-06-21 6.75 6.94 6.72 6.85 1.1M
2023-06-20 6.79 6.85 6.67 6.81 0.8M
2023-06-16 7.14 7.14 6.86 6.89 1.2M
2023-06-15 6.89 7.05 6.88 7.02 0.7M
2023-06-14 6.99 7.05 6.72 6.84 1.2M
2023-06-13 7.05 7.16 6.84 6.87 1.4M
2023-06-12 7.01 7.03 6.75 6.76 1.5M
2023-06-09 7.40 7.41 7.06 7.16 1.2M
2023-06-08 7.56 7.66 7.39 7.46 1.0M
2023-06-07 7.60 7.86 7.60 7.77 1.1M
2023-06-06 7.42 7.71 7.39 7.62 0.9M
2023-06-05 7.68 7.75 7.40 7.48 0.8M
2023-06-02 7.54 7.58 7.38 7.49 1.2M
2023-06-01 6.97 7.44 6.93 7.32 0.8M
2023-05-31 7.02 7.06 6.80 6.85 1.0M
2023-05-30 7.21 7.24 7.01 7.14 1.0M
2023-05-26 7.32 7.39 7.07 7.17 0.9M
2023-05-25 7.55 7.55 7.12 7.20 1.1M
2023-05-24 7.50 7.62 7.41 7.58 1.1M
2023-05-23 7.25 7.56 7.22 7.31 1.4M
2023-05-22 7.30 7.48 7.21 7.30 1.6M
2023-05-19 7.17 7.39 7.15 7.27 1.0M
2023-05-18 7.14 7.14 6.96 7.10 0.8M
2023-05-17 7.11 7.20 6.92 7.19 0.8M
2023-05-16 6.98 7.09 6.96 6.98 0.6M
2023-05-15 7.00 7.16 6.94 7.10 0.8M
2023-05-12 6.82 6.90 6.68 6.80 1.0M
2023-05-11 6.99 7.04 6.87 6.93 0.8M
2023-05-10 7.18 7.20 6.97 7.08 1.1M
2023-05-09 6.95 7.20 6.88 7.07 1.0M
2023-05-08 7.12 7.24 6.96 7.12 0.9M
2023-05-05 7.04 7.19 7.04 7.08 0.9M
2023-05-04 6.68 6.84 6.58 6.77 1.1M
2023-05-03 6.66 6.83 6.61 6.69 1.0M
2023-05-02 6.93 6.94 6.59 6.66 1.7M
2023-05-01 6.82 7.07 6.82 7.03 1.0M
2023-04-28 6.75 7.01 6.73 6.95 1.4M
2023-04-27 6.80 6.82 6.45 6.67 1.3M
2023-04-26 6.86 6.96 6.69 6.73 1.4M
2023-04-25 7.14 7.16 6.89 6.91 1.2M
2023-04-24 6.96 7.23 6.95 7.16 1.0M
2023-04-21 7.11 7.17 6.86 6.96 1.8M
2023-04-20 7.15 7.31 7.11 7.18 1.4M
2023-04-19 7.21 7.44 7.10 7.31 1.4M
2023-04-18 7.59 7.60 7.36 7.48 1.9M
2023-04-17 7.54 7.66 7.50 7.63 1.7M
2023-04-14 7.70 7.76 7.53 7.63 0.9M
2023-04-13 7.80 7.88 7.70 7.77 1.0M
2023-04-12 7.71 7.84 7.59 7.80 0.9M
2023-04-11 7.64 7.83 7.52 7.69 1.6M
2023-04-10 7.21 7.95 7.19 7.78 2.4M
2023-04-06 7.37 7.37 7.09 7.14 0.8M
2023-04-05 7.68 7.68 7.27 7.33 1.4M
2023-04-04 8.05 8.12 7.57 7.72 1.5M
2023-04-03 7.97 8.13 7.82 8.09 1.9M
2023-03-31 7.59 7.69 7.45 7.58 1.5M
2023-03-30 7.94 7.95 7.67 7.71 1.1M
2023-03-29 7.71 7.84 7.58 7.82 1.5M
2023-03-28 7.59 7.80 7.54 7.72 1.9M
2023-03-27 7.22 7.60 7.14 7.53 1.5M
2023-03-24 7.08 7.21 6.88 7.16 1.7M
2023-03-23 7.52 7.74 7.13 7.27 2.0M
2023-03-22 7.48 7.51 7.14 7.15 1.8M
2023-03-21 7.35 7.66 7.35 7.63 2.7M
2023-03-20 6.65 7.07 6.65 6.89 1.8M
2023-03-17 6.54 6.79 6.43 6.55 4.6M
2023-03-16 6.17 6.46 6.14 6.40 2.3M
2023-03-15 6.24 6.37 5.95 6.13 3.5M
2023-03-14 7.02 7.24 6.87 6.96 2.7M
2023-03-13 6.60 6.92 6.54 6.63 1.6M
2023-03-10 7.13 7.21 6.79 6.84 2.3M
2023-03-09 7.31 7.43 6.97 7.00 1.8M
2023-03-08 7.46 7.50 7.11 7.37 2.0M
2023-03-07 7.52 7.53 7.32 7.40 1.0M
2023-03-06 7.55 7.59 7.43 7.53 1.8M
2023-03-03 7.23 7.73 7.21 7.57 2.5M
2023-03-02 7.29 7.57 7.25 7.51 2.1M
2023-03-01 7.29 7.55 7.19 7.40 1.7M
2023-02-28 7.05 7.29 6.97 7.23 1.9M
2023-02-27 6.87 7.03 6.85 6.99 1.8M
2023-02-24 6.69 6.83 6.62 6.82 1.3M
2023-02-23 6.78 6.84 6.58 6.78 1.2M
2023-02-22 6.63 6.71 6.21 6.35 2.2M
2023-02-21 6.86 7.07 6.52 6.59 2.3M
2023-02-17 6.92 6.95 6.66 6.69 2.6M
2023-02-16 6.79 7.31 6.76 7.15 2.4M
2023-02-15 6.69 6.86 6.54 6.83 1.2M
2023-02-14 6.55 6.88 6.46 6.78 2.0M
2023-02-13 6.58 6.60 6.42 6.46 1.7M
2023-02-10 6.26 6.74 6.21 6.71 4.2M
2023-02-09 6.11 6.18 6.04 6.14 1.3M
2023-02-08 6.05 6.25 5.95 6.05 3.0M
2023-02-07 5.77 5.85 5.68 5.81 1.4M
2023-02-06 5.71 5.77 5.66 5.74 0.9M
2023-02-03 5.75 5.99 5.67 5.73 1.5M
2023-02-02 5.95 5.95 5.63 5.77 1.6M
2023-02-01 5.89 6.00 5.69 5.93 1.5M
2023-01-31 5.84 6.06 5.77 5.95 1.0M
2023-01-30 5.81 5.90 5.72 5.81 1.6M
2023-01-27 6.07 6.17 5.87 5.90 2.3M
2023-01-26 5.71 6.21 5.64 6.18 4.6M
2023-01-25 5.47 5.75 5.45 5.71 5.2M
2023-01-24 5.86 5.86 5.60 5.69 0.7M
2023-01-23 5.86 6.03 5.74 5.86 1.1M
2023-01-20 5.91 5.97 5.71 5.90 1.1M
2023-01-19 5.90 6.00 5.77 5.85 0.8M
2023-01-18 6.01 6.15 5.66 5.73 1.3M
2023-01-17 5.90 6.00 5.77 6.00 1.4M
2023-01-13 5.58 5.77 5.54 5.77 1.2M
2023-01-12 5.40 5.51 5.30 5.50 1.0M
2023-01-11 5.41 5.43 5.26 5.35 0.7M
2023-01-10 5.31 5.38 5.19 5.35 0.8M
2023-01-09 5.29 5.45 5.17 5.28 1.4M
2023-01-06 5.12 5.30 4.97 5.29 1.3M
2023-01-05 4.59 4.80 4.59 4.79 0.8M
2023-01-04 4.82 4.82 4.52 4.58 1.3M
2023-01-03 5.00 5.06 4.72 4.88 1.6M