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

Borussia Dortmund Gmbh & Co. (OP: BORUF )

4.000 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 29, 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 (%)
Jun 29, 2022 3.730 15 -0.27(-6.75%)
Jun 28, 2022 4.000 4.000 4.000 4.000 197 +0.35(+9.59%)
Jun 17, 2022 3.650 0 -0.02(-0.49%)
Jun 16, 2022 3.810 3.810 3.650 3.668 12,405 -0.16(-4.10%)
Jun 15, 2022 3.825 3.825 3.825 3.825 350 +0.10(+2.82%)
Jun 14, 2022 3.720 3.720 3.720 3.720 100 -0.46(-11.00%)
Jun 10, 2022 4.180 25 -0.28(-6.28%)
Jun 02, 2022 4.460 0 +0.69(+18.24%)
May 18, 2022 3.772 0 -0.29(-7.09%)
May 11, 2022 4.060 0 +0.19(+4.91%)
May 10, 2022 4.000 4.000 3.870 3.870 1,170 +0.26(+7.20%)
May 09, 2022 3.775 3.775 3.610 3.610 645 -0.31(-7.91%)
May 05, 2022 3.920 0 -0.20(-4.85%)
May 03, 2022 4.120 12 +0.13(+3.26%)
May 02, 2022 3.990 3.990 3.990 3.990 200 -0.01(-0.25%)
Apr 29, 2022 4.000 4.000 4.000 4.000 200 -0.15(-3.61%)
Apr 25, 2022 4.150 5 +0.08(+1.97%)
Apr 22, 2022 4.070 4.070 4.070 4.070 590 -0.30(-6.86%)
Apr 21, 2022 4.370 4.370 4.370 4.370 130 +0.27(+6.59%)
Apr 08, 2022 4.100 0 +0.00(+0.00%)
Apr 07, 2022 4.100 4.100 4.100 4.100 100 -0.15(-3.53%)
Apr 05, 2022 4.250 60 -0.20(-4.49%)
Apr 04, 2022 4.450 4.450 4.450 4.450 1,050 +0.11(+2.53%)
Mar 30, 2022 4.340 0 -0.10(-2.25%)
Mar 22, 2022 4.440 70 +0.19(+4.47%)
Mar 18, 2022 4.250 4 -0.03(-0.70%)
Mar 17, 2022 4.500 4.500 4.280 4.280 1,315 -0.18(-4.04%)
Mar 16, 2022 4.460 4.460 4.460 4.460 2,015 +0.43(+10.81%)
Mar 10, 2022 4.025 0 +0.03(+0.63%)
Mar 09, 2022 4.000 4.000 4.000 4.000 700 +0.17(+4.30%)
Mar 08, 2022 3.920 3.920 3.835 3.835 825 +0.19(+5.07%)
Mar 07, 2022 3.650 3.650 3.650 3.650 300 -0.19(-4.95%)
Mar 04, 2022 3.750 3.920 3.750 3.840 3,010 -0.38(-8.92%)
Mar 03, 2022 4.250 4.250 4.216 4.216 1,504 -0.23(-5.26%)
Feb 25, 2022 4.450 95 +0.00(+0.00%)
Jan 25, 2022 4.450 0 -0.01(-0.22%)
Jan 24, 2022 4.429 4.500 4.300 4.460 4,900 -0.44(-8.98%)
Jan 21, 2022 4.870 4.900 4.870 4.900 610 +0.02(+0.49%)
Jan 19, 2022 4.876 0 -0.20(-3.92%)
Jan 12, 2022 5.075 0 +0.36(+7.52%)
Jan 10, 2022 4.720 4.720 4.720 70 -0.26(-5.22%)
Jan 05, 2022 4.980 4.980 4.980 0 +0.08(+1.63%)
Jan 03, 2022 4.900 4.900 4.900 26 -0.20(-3.92%)
Dec 21, 2021 5.100 5.100 5.100 50 +0.35(+7.37%)
Dec 15, 2021 4.750 4.750 4.750 1 -0.10(-2.06%)
Dec 13, 2021 4.850 4.850 4.850 0 -0.16(-3.19%)
Dec 08, 2021 5.010 5.010 5.010 0 +0.00(+0.00%)
Dec 06, 2021 5.010 5.010 5.010 25 +0.36(+7.74%)
Dec 03, 2021 4.650 4.650 4.650 4.650 650 -0.14(-2.92%)
Dec 02, 2021 4.790 4.790 4.670 4.790 736 +0.05(+1.05%)
Nov 30, 2021 4.740 4.740 4.740 10 +0.04(+0.85%)
Nov 29, 2021 4.750 4.750 4.640 4.700 513 -0.05(-1.05%)
Nov 26, 2021 4.750 4.880 4.750 4.750 2,070 -0.13(-2.66%)
Nov 24, 2021 5.120 5.120 4.880 4.880 8,106 -0.07(-1.41%)
Nov 23, 2021 4.944 4.950 4.944 4.950 2,300 -0.29(-5.53%)
Nov 19, 2021 5.240 5.240 5.240 50 +0.01(+0.19%)
Nov 18, 2021 5.230 5.330 5.230 5.230 614 -0.09(-1.69%)
Nov 16, 2021 5.320 5.320 5.320 13 -0.08(-1.48%)
Nov 12, 2021 5.400 5.400 5.400 10 -0.10(-1.82%)
Nov 11, 2021 5.500 5.500 5.500 5.500 234 -0.11(-1.96%)
Nov 04, 2021 5.610 5.610 5.610 0 +0.02(+0.36%)
Oct 29, 2021 5.590 5.590 5.590 4 -0.05(-0.89%)
Oct 28, 2021 5.640 5.640 5.640 5.640 466 +0.09(+1.57%)
Oct 27, 2021 5.553 5.553 5.553 5.553 1,240 +0.01(+0.23%)
Oct 25, 2021 5.540 5.540 5.540 5 -0.17(-2.98%)
Oct 20, 2021 5.710 5.710 5.710 8 -0.04(-0.70%)
Oct 19, 2021 5.750 5.750 5.750 5.750 208 +0.11(+1.95%)
Oct 18, 2021 5.620 5.641 5.620 5.640 422 +0.04(+0.71%)
Oct 13, 2021 5.600 5.600 5.600 46 -0.05(-0.88%)
Oct 12, 2021 5.650 5.650 5.650 5.650 102 +0.22(+4.00%)
Oct 08, 2021 5.433 5.433 5.433 15 -0.34(-5.85%)
Oct 05, 2021 5.770 5.770 5.770 31 -0.13(-2.20%)
Oct 04, 2021 5.900 5.900 5.524 5.900 5,167 +0.32(+5.81%)
Oct 01, 2021 5.576 5.576 5.576 5.576 120 +0.01(+0.20%)
Sep 30, 2021 5.563 5.740 5.563 5.565 3,013 -0.36(-6.16%)
Sep 28, 2021 5.930 5.930 5.930 40 -0.08(-1.27%)
Sep 27, 2021 6.000 6.006 5.910 6.006 579 -0.12(-2.01%)
Sep 24, 2021 5.990 6.130 5.900 6.130 523 -0.03(-0.49%)
Sep 23, 2021 6.160 6.190 6.160 6.160 485 -0.05(-0.81%)
Sep 22, 2021 6.210 6.210 6.210 6.210 520 +0.02(+0.32%)
Sep 21, 2021 6.200 6.200 6.150 6.190 17,355 -0.08(-1.35%)
Sep 20, 2021 6.390 6.390 6.275 6.275 255 -0.21(-3.31%)
Sep 17, 2021 6.490 6.490 6.490 6.490 1,927 +0.08(+1.17%)
Sep 16, 2021 6.500 6.500 6.380 6.415 979 -0.62(-8.88%)
Sep 10, 2021 7.040 7.040 7.040 75 -0.09(-1.26%)
Aug 24, 2021 7.130 7.130 7.130 9 +0.02(+0.28%)
Aug 23, 2021 7.110 7.110 7.110 7.110 1,500 -1.14(-13.82%)
Aug 16, 2021 8.250 8.250 8.250 26 +0.31(+3.90%)
Aug 13, 2021 7.940 7.940 7.940 7.940 151 +0.01(+0.13%)
Aug 11, 2021 7.930 7.930 7.930 0 +0.43(+5.73%)
Aug 06, 2021 7.500 7.500 7.500 20 +0.09(+1.21%)
Aug 05, 2021 7.410 7.410 7.410 7.410 500 -0.32(-4.14%)
Aug 04, 2021 7.730 7.730 7.730 7.730 139 +0.66(+9.34%)
Aug 02, 2021 7.070 7.070 7.070 25 +0.08(+1.22%)
Jul 27, 2021 6.985 6.985 6.985 0 +0.02(+0.22%)
Jul 20, 2021 6.970 6.970 6.970 0 -0.23(-3.19%)
Jul 19, 2021 7.200 7.200 7.200 7.200 133 +0.16(+2.27%)
Jul 15, 2021 7.040 7.040 7.040 0 +0.04(+0.57%)
Jul 08, 2021 7.000 7.000 7.000 0 -0.50(-6.67%)
Jul 07, 2021 7.500 7.500 7.500 7.500 704 +0.12(+1.63%)
Jul 06, 2021 7.380 7.380 7.380 7.380 112 -0.27(-3.53%)
Jul 02, 2021 7.650 7.650 7.650 7.650 100 +0.29(+3.88%)
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.