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

Borussia Dortmund Gmbh & Co. (OP: BORUF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 10, 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, 2020 5.020 5.020 5.020 80 +0.00(+0.00%)
Oct 29, 2020 4.990 5.030 4.990 5.020 2,673 -0.11(-2.14%)
Oct 28, 2020 5.100 5.130 5.010 5.130 1,458 -0.35(-6.39%)
Oct 27, 2020 5.480 5.480 5.480 5.480 201 +0.13(+2.43%)
Oct 26, 2020 5.400 5.460 5.340 5.350 1,300 -0.06(-1.11%)
Oct 23, 2020 5.410 5.410 5.410 5.410 400 +0.13(+2.46%)
Oct 22, 2020 5.280 5.280 5.280 5.280 215 +0.06(+1.15%)
Oct 21, 2020 5.220 5.220 5.220 5.220 516 -0.03(-0.57%)
Oct 20, 2020 5.210 5.250 5.210 5.250 2,653 +0.15(+2.94%)
Oct 19, 2020 5.140 5.140 5.100 5.100 1,167 -0.12(-2.30%)
Oct 16, 2020 5.200 5.230 5.200 5.220 3,300 -0.12(-2.25%)
Oct 15, 2020 5.360 5.360 5.270 5.340 3,020 -0.31(-5.49%)
Oct 14, 2020 5.650 5.650 5.650 5.650 1,000 -0.15(-2.59%)
Oct 13, 2020 5.850 5.850 5.780 5.800 1,425 -0.05(-0.85%)
Oct 12, 2020 6.030 6.030 5.850 5.850 1,495 -0.05(-0.85%)
Oct 08, 2020 5.900 5.900 5.900 0 +0.06(+1.03%)
Oct 07, 2020 5.840 5.840 5.840 5.840 396 -0.27(-4.42%)
Oct 06, 2020 6.100 6.160 6.100 6.110 1,154 +0.16(+2.69%)
Oct 05, 2020 5.950 5.950 5.950 5.950 103 +0.00(+0.00%)
Oct 01, 2020 5.950 5.950 5.950 0 -0.17(-2.78%)
Sep 30, 2020 6.060 6.120 6.010 6.120 3,232 -0.03(-0.49%)
Sep 29, 2020 6.150 6.150 6.150 6.150 520 -0.23(-3.61%)
Sep 28, 2020 6.380 6.380 6.380 35 +0.00(+0.00%)
Sep 25, 2020 6.300 6.380 6.300 6.380 1,200 -0.12(-1.85%)
Sep 24, 2020 6.500 6.500 6.500 6.500 1,015 -0.65(-9.09%)
Sep 23, 2020 7.150 7.150 7.150 52 +0.00(+0.00%)
Sep 22, 2020 7.150 7.150 7.150 10 +0.00(+0.00%)
Sep 21, 2020 7.150 7.150 7.150 19 +0.00(+0.00%)
Sep 18, 2020 7.250 7.250 7.150 7.150 900 -0.14(-1.92%)
Sep 17, 2020 7.290 7.290 7.290 30 +0.00(+0.00%)
Sep 16, 2020 7.290 7.290 7.290 7.290 1,510 +0.54(+8.00%)
Sep 15, 2020 6.750 6.750 6.750 3 +0.00(+0.00%)
Sep 14, 2020 6.750 6.750 6.750 6 +0.00(+0.00%)
Sep 11, 2020 6.680 6.750 6.680 6.750 300 -0.08(-1.24%)
Sep 10, 2020 6.835 6.835 6.835 6.835 252 -0.06(-0.87%)
Sep 08, 2020 6.895 6.895 6.895 0 +0.00(+0.00%)
Sep 04, 2020 6.895 6.895 6.895 43 +0.00(+0.00%)
Sep 03, 2020 6.895 6.895 6.895 35 +0.00(+0.00%)
Sep 02, 2020 6.895 6.895 6.895 6.895 1,015 +0.10(+1.55%)
Sep 01, 2020 6.790 6.790 6.790 6 +0.00(+0.00%)
Aug 31, 2020 6.790 6.790 6.790 6.790 150 +0.02(+0.30%)
Aug 28, 2020 6.770 6.770 6.770 6.770 100 +0.10(+1.51%)
Aug 27, 2020 6.640 6.640 6.669 213 +0.03(+0.44%)
Aug 25, 2020 6.640 6.640 6.640 0 -0.26(-3.77%)
Aug 24, 2020 6.900 6.900 6.900 60 +0.00(+0.00%)
Aug 20, 2020 6.900 6.900 6.900 0 +0.12(+1.77%)
Aug 19, 2020 6.780 6.780 6.780 18 +0.00(+0.00%)
Aug 18, 2020 6.780 6.780 6.780 8 +0.00(+0.00%)
Aug 17, 2020 6.780 6.780 6.780 2 +0.00(+0.00%)
Aug 12, 2020 6.780 6.780 6.780 0 +0.00(+0.00%)
Aug 11, 2020 6.780 6.780 6.780 25 +0.00(+0.00%)
Aug 10, 2020 6.780 6.780 6.780 29 +0.00(+0.00%)
Aug 07, 2020 6.780 6.780 6.780 6.780 500 +0.09(+1.35%)
Aug 06, 2020 6.590 6.690 6.590 6.690 2,910 -0.14(-2.05%)
Aug 05, 2020 6.830 6.830 6.830 6.830 286 +0.18(+2.69%)
Aug 04, 2020 6.651 6.651 6.651 6.651 317 +0.01(+0.16%)
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.