BORR Stock Prices

Data as of Oct 28, 2026

Last

4.39

Change

+0.30

Open

4.10

Previous

4.09

High

4.42

Low

4.05

Bid

-

Ask

-

Volume

10,472,925

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.725

Hist Vol

0.532

Opt Volume

1,978

Open Int

134,046

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.10	4.42	4.05	4.39	+0.30	10,472,925	1,978	0.725	0.532
Oct 27, 2026	3.96	4.10	3.94	4.09	+0.13	5,102,989	1,009	0.698	0.531
Oct 26, 2026	3.96	4.10	3.86	3.96	-0.44	15,439,605	14,777	0.736	0.532
Oct 23, 2026	4.14	4.46	4.07	4.40	+0.32	8,950,740	7,260	0.830	0.521
Oct 22, 2026	4.19	4.21	3.92	4.08	-0.14	10,340,697	10,536	0.680	0.522
Oct 21, 2026	4.18	4.27	4.10	4.22	+0.00	6,705,987	4,668	0.686	0.524
Oct 20, 2026	4.35	4.47	4.15	4.22	-0.22	10,323,427	24,200	0.698	0.525
Oct 19, 2026	4.37	4.47	4.26	4.44	-0.10	13,651,030	2,715	0.687	0.526
Oct 16, 2026	4.72	4.80	4.47	4.54	-0.01	9,096,178	11,202	0.690	0.526
Oct 15, 2026	4.71	4.71	4.53	4.55	-0.13	9,445,080	2,896	0.692	0.527
Oct 14, 2026	5.00	5.01	4.66	4.68	-0.12	10,816,330	3,012	0.707	0.526
Oct 13, 2026	4.98	5.13	4.80	4.80	-0.13	14,078,580	2,448	0.824	0.525
Oct 12, 2026	4.93	5.23	4.90	4.93	+0.15	14,994,945	7,281	0.755	0.531
Oct 9, 2026	4.58	4.80	4.52	4.78	+0.17	15,011,071	2,422	0.751	0.541
Oct 8, 2026	4.40	4.69	4.38	4.61	+0.31	12,199,221	2,914	0.710	0.540
Oct 7, 2026	4.27	4.38	4.24	4.30	+0.09	7,223,114	477	0.737	0.536
Oct 6, 2026	4.24	4.32	4.12	4.21	+0.06	9,058,873	601	0.622	0.537
Oct 5, 2026	3.93	4.19	3.92	4.15	+0.24	7,701,186	329	0.609	0.537
Oct 2, 2026	4.05	4.06	3.89	3.91	+0.00	5,146,374	227	0.478	0.534
Oct 1, 2026	3.92	4.07	3.86	4.05	+0.16	6,091,298	508	0.665	0.535
Sep 30, 2026	3.95	3.99	3.89	3.89	-0.02	4,778,830	321	0.583	0.535
Sep 29, 2026	4.01	4.01	3.90	3.91	-0.10	7,945,313	1,971	0.693	0.535
Sep 28, 2026	4.18	4.23	4.01	4.01	-0.19	5,194,447	1,702	0.537	0.539
Sep 25, 2026	4.21	4.26	4.10	4.20	-0.06	5,169,235	1,111	0.623	0.537
Sep 24, 2026	4.38	4.38	4.24	4.26	-0.10	4,313,366	1,125	0.585	0.538
Sep 23, 2026	4.47	4.47	4.29	4.36	-0.10	4,883,261	340	0.650	0.538
Sep 22, 2026	4.33	4.53	4.29	4.46	+0.03	6,547,009	4,268	0.595	0.537
Sep 21, 2026	4.50	4.58	4.42	4.43	-0.03	7,396,460	2,239	0.612	0.538
Sep 18, 2026	4.50	4.53	4.37	4.46	+0.10	6,692,527	1,706	0.614	0.540
Sep 17, 2026	4.40	4.44	4.30	4.36	+0.13	7,876,805	2,490	0.638	0.540
Sep 16, 2026	4.42	4.46	4.13	4.23	-0.13	9,512,174	23,033	0.714	0.540
Sep 15, 2026	4.15	4.38	4.08	4.36	+0.24	6,319,441	1,209	0.599	0.541
Sep 14, 2026	4.32	4.33	4.12	4.12	-0.13	4,653,840	748	0.940	0.538
Sep 11, 2026	4.41	4.41	4.21	4.25	-0.12	4,108,467	2,100	0.603	0.538
Sep 10, 2026	4.45	4.47	4.26	4.37	+0.07	6,694,696	920	0.608	0.537
Sep 9, 2026	4.50	4.54	4.25	4.30	-0.14	8,460,434	1,771	0.575	0.537
Sep 8, 2026	4.59	4.62	4.44	4.44	+0.00	3,457,070	482	0.637	0.536
Sep 4, 2026	4.59	4.60	4.49	4.54	-0.07	3,999,480	1,970	0.666	0.535
Sep 3, 2026	4.85	4.85	4.57	4.61	-0.20	4,335,639	1,908	1.790	0.541
Sep 2, 2026	4.54	4.93	4.50	4.81	+0.21	8,049,532	3,113	0.714	0.539
Sep 1, 2026	4.50	4.64	4.50	4.60	+0.12	4,067,089	974	0.656	0.538
Aug 31, 2026	4.48	4.62	4.45	4.48	+0.03	3,935,559	339	0.645	0.538
Aug 28, 2026	4.52	4.60	4.42	4.45	-0.09	4,063,713	978	0.578	0.538
Aug 27, 2026	4.45	4.60	4.43	4.54	+0.14	3,740,833	949	0.632	0.538
Aug 26, 2026	4.40	4.42	4.34	4.40	-0.06	3,615,307	288	0.603	0.538
Aug 25, 2026	4.47	4.53	4.38	4.46	+0.08	4,730,665	5,405	0.583	0.538
Aug 24, 2026	4.50	4.54	4.31	4.38	-0.12	4,528,207	629	0.657	0.539
Aug 21, 2026	4.51	4.67	4.46	4.50	+0.07	3,772,939	9,823	0.697	0.546
Aug 20, 2026	4.46	4.54	4.43	4.43	+0.03	3,448,831	1,212	0.595	0.547
Aug 19, 2026	4.51	4.53	4.37	4.40	-0.03	4,236,142	1,256	0.661	0.547
Aug 18, 2026	4.56	4.57	4.33	4.43	-0.07	7,765,592	3,314	0.810	0.548
Aug 17, 2026	4.59	4.62	4.38	4.50	+0.07	9,205,716	3,462	0.721	0.548
Aug 14, 2026	4.30	4.45	4.26	4.43	+0.39	11,660,382	6,161	0.720	0.551
Aug 13, 2026	4.01	4.13	3.94	4.04	-0.07	8,954,377	753	0.730	0.548
Aug 12, 2026	3.91	4.17	3.75	4.11	-0.15	13,617,175	3,972	0.856	0.556
Aug 11, 2026	4.15	4.33	4.11	4.26	+0.10	6,364,405	11,535	0.777	0.559
Aug 10, 2026	3.88	4.20	3.87	4.16	+0.30	7,504,958	6,535	0.811	0.559
Aug 7, 2026	3.87	3.96	3.83	3.86	-0.02	4,697,561	698	0.694	0.556
Aug 6, 2026	3.94	4.06	3.88	3.88	-0.01	3,549,889	169	0.688	0.557
Aug 5, 2026	4.05	4.09	3.86	3.89	-0.13	5,766,645	354	0.745	0.563
Aug 4, 2026	3.90	4.11	3.88	4.02	+0.09	4,481,405	1,813	1.060	0.574
Aug 3, 2026	3.98	4.02	3.89	3.93	-0.10	3,410,045	193	0.813	0.574
Jul 31, 2026	4.00	4.06	3.93	4.03	+0.04	3,473,126	195	0.745	0.579
Jul 30, 2026	3.91	4.01	3.86	3.99	+0.14	3,934,997	190	0.703	0.580
Jul 29, 2026	3.98	4.02	3.78	3.85	-0.05	5,099,870	559	0.701	0.585
Jul 28, 2026	4.09	4.12	3.87	3.90	-0.21	4,769,148	284	0.730	0.588

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.