Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borussia Dortmund Gmbh & Co. (OP: BORUF )

4.890 +0.535 (+12.28%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2019 9.100 9.100 9.100 0 -1.93(-17.50%)
Oct 29, 2019 11.03 11.03 11.03 35 +0.00(+0.00%)
Oct 25, 2019 11.03 11.03 11.03 0 +0.00(+0.00%)
Oct 09, 2019 11.03 11.03 11.03 0 +0.00(+0.00%)
Oct 03, 2019 11.03 11.03 11.03 0 +0.44(+4.15%)
Oct 02, 2019 10.59 10.59 10.59 125 +0.00(+0.00%)
Sep 30, 2019 10.59 10.59 10.59 0 +0.42(+4.13%)
Sep 23, 2019 10.17 10.17 10.17 0 +0.00(+0.00%)
Sep 17, 2019 10.17 10.17 10.17 0 -0.49(-4.60%)
Sep 16, 2019 10.66 10.66 10.66 67 +0.00(+0.00%)
Sep 05, 2019 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 03, 2019 10.66 10.66 10.66 0 -0.58(-5.16%)
Aug 30, 2019 11.24 11.24 11.24 5 +0.00(+0.00%)
Aug 27, 2019 11.24 11.24 11.24 0 +0.00(+0.00%)
Aug 26, 2019 11.24 11.24 11.24 5 +0.00(+0.00%)
Aug 22, 2019 11.24 11.24 11.24 0 +0.00(+0.00%)
Aug 20, 2019 11.24 11.24 11.24 0 +1.14(+11.29%)
Aug 19, 2019 10.10 10.10 10.10 10 +0.00(+0.00%)
Aug 16, 2019 10.10 10.10 10.10 32 +0.00(+0.00%)
Aug 15, 2019 10.10 10.10 10.10 10.10 500 +0.16(+1.61%)
Aug 12, 2019 9.940 9.940 9.940 0 +0.00(+0.00%)
Aug 08, 2019 9.940 9.940 9.940 0 +0.00(+0.00%)
Aug 07, 2019 9.940 9.940 9.940 36 +0.00(+0.00%)
Aug 06, 2019 9.920 9.940 9.920 9.940 600 -0.26(-2.55%)
Aug 05, 2019 10.20 10.20 10.20 10.20 634 -0.49(-4.58%)
Aug 02, 2019 10.69 10.69 10.69 29 +0.00(+0.00%)
Jul 31, 2019 10.69 10.69 10.69 0 +0.00(+0.00%)
Jul 30, 2019 10.69 10.69 10.69 10.69 100 +0.01(+0.09%)
Jul 24, 2019 10.68 10.68 10.68 0 +0.00(+0.00%)
Jul 22, 2019 10.68 10.68 10.68 0 +0.00(+0.00%)
Jul 19, 2019 10.68 10.68 10.68 10.68 100 +0.98(+10.16%)
Jul 17, 2019 9.695 9.695 9.695 0 +0.00(+0.00%)
Jul 16, 2019 9.695 9.695 9.695 9.695 250 +0.25(+2.59%)
Jul 15, 2019 9.450 9.450 9.450 16 +0.00(+0.00%)
Jul 09, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 05, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 27, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 26, 2019 9.450 9.450 9.450 9.450 333 +0.40(+4.42%)
Jun 25, 2019 9.050 9.050 9.050 11 +0.00(+0.00%)
Jun 19, 2019 9.050 9.050 9.050 0 -0.73(-7.51%)
Jun 18, 2019 9.785 9.785 9.785 2 +0.00(+0.00%)
Jun 17, 2019 9.785 9.785 9.785 3 +0.00(+0.00%)
Jun 11, 2019 9.785 9.785 9.785 0 +0.73(+8.12%)
Jun 10, 2019 9.050 9.050 9.050 10 +0.00(+0.00%)
Jun 06, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
May 31, 2019 9.050 9.050 9.050 0 -0.45(-4.74%)
May 30, 2019 9.500 9.500 9.500 9.500 136 -0.96(-9.19%)
May 28, 2019 10.46 10.46 10.46 0 +0.00(+0.00%)
May 24, 2019 10.46 10.46 10.46 3 +0.00(+0.00%)
May 23, 2019 10.46 10.46 10.46 10.46 2,003 +0.27(+2.61%)
May 22, 2019 10.20 10.20 10.20 10.20 299 +0.98(+10.69%)
May 16, 2019 9.210 9.210 9.210 0 +0.01(+0.11%)
May 15, 2019 9.200 9.200 9.200 5 +0.00(+0.00%)
May 14, 2019 9.200 9.200 9.200 6 +0.00(+0.00%)
May 10, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
May 07, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
May 06, 2019 9.200 9.200 9.200 9.200 1,024 -0.70(-7.07%)
Apr 23, 2019 9.900 9.900 9.900 0 +0.58(+6.22%)
Apr 22, 2019 9.320 9.320 9.320 70 +0.00(+0.00%)
Apr 18, 2019 9.320 9.320 9.320 9.320 100 -0.53(-5.38%)
Apr 16, 2019 9.850 9.850 9.850 0 +0.25(+2.60%)
Apr 09, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Apr 08, 2019 9.600 9.600 9.600 9.600 1,000 -0.12(-1.23%)
Apr 03, 2019 9.720 9.720 9.720 0 +0.00(+0.00%)
Apr 02, 2019 9.720 9.720 9.720 70 +0.00(+0.00%)
Mar 29, 2019 9.720 9.720 9.720 0 +0.52(+5.65%)
Mar 26, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 22, 2019 9.200 9.200 9.200 0 +1.20(+15.00%)
Mar 21, 2019 8.000 8.000 8.000 1 +0.00(+0.00%)
Mar 15, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 14, 2019 8.000 8.000 8.000 9 +0.00(+0.00%)
Mar 05, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 04, 2019 8.540 8.540 8.000 8.000 656 -0.49(-5.77%)
Feb 27, 2019 8.490 8.490 8.490 0 +0.00(+0.00%)
Feb 21, 2019 8.490 8.490 8.490 0 -0.93(-9.87%)
Feb 14, 2019 9.420 9.420 9.420 0 +0.02(+0.16%)
Feb 13, 2019 9.490 9.490 9.405 9.405 1,854 -0.56(-5.57%)
Feb 12, 2019 9.500 9.960 9.060 9.960 1,267 +0.13(+1.32%)
Feb 11, 2019 9.920 9.920 9.830 9.830 5,210 -0.47(-4.56%)
Feb 07, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 05, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 01, 2019 10.30 10.30 10.30 0 -0.15(-1.44%)
Jan 30, 2019 10.45 10.45 10.45 0 +0.12(+1.16%)
Jan 28, 2019 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 24, 2019 10.33 10.33 10.33 0 +0.68(+7.05%)
Jan 23, 2019 9.650 9.650 9.650 31 +0.00(+0.00%)
Jan 16, 2019 9.650 9.650 9.650 0 -0.05(-0.52%)
Jan 14, 2019 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 11, 2019 9.700 9.700 9.700 9.700 100 -0.88(-8.32%)
Jan 10, 2019 10.58 10.58 10.58 70 +0.00(+0.00%)
Jan 08, 2019 10.58 10.58 10.58 0 +0.00(+0.00%)
Jan 04, 2019 10.58 10.58 10.58 0 +1.48(+16.26%)
Jan 02, 2019 9.100 9.100 9.100 0 +0.42(+4.84%)
Dec 31, 2018 8.680 8.680 8.680 1 +0.00(+0.00%)
Dec 21, 2018 8.680 8.680 8.680 0 -0.94(-9.77%)
Dec 20, 2018 9.620 9.620 9.620 9.620 100 -0.28(-2.83%)
Dec 19, 2018 9.900 9.900 9.900 9.900 200 +0.32(+3.34%)
Dec 18, 2018 9.580 9.580 9.580 9 +0.00(+0.00%)
Dec 17, 2018 9.580 9.580 9.580 15 +0.00(+0.00%)
Dec 13, 2018 9.580 9.580 9.580 0 +0.00(+0.00%)
Dec 12, 2018 9.580 9.580 9.580 9.580 302 +0.83(+9.49%)
Dec 11, 2018 8.750 8.750 8.750 8.750 200 -0.29(-3.21%)
Dec 10, 2018 9.040 9.040 9.040 51 +0.00(+0.00%)
Dec 04, 2018 9.040 9.040 9.040 0 -0.97(-9.69%)
Nov 30, 2018 10.01 10.01 10.01 0 -0.99(-9.00%)
Nov 28, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 27, 2018 11.00 11.00 11.00 30 +0.00(+0.00%)
Nov 26, 2018 11.00 11.00 11.00 128 +0.00(+0.00%)
Nov 23, 2018 11.00 11.00 11.00 32 +0.00(+0.00%)
Nov 20, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 09, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 08, 2018 11.00 11.00 11.00 20 +0.00(+0.00%)
Nov 07, 2018 11.00 11.00 11.00 5 +0.00(+0.00%)
Nov 05, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 02, 2018 11.00 11.00 11.00 1 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.