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

Borussia Dortmund Gmbh & Co. (OP: BORUF )

4.355 +0.105 (+2.47%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 16, 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 (%)
Dec 28, 2020 6.630 6.630 6.630 0 +0.00(+0.00%)
Dec 23, 2020 6.630 6.630 6.630 0 -0.02(-0.30%)
Dec 22, 2020 6.540 6.650 6.540 6.650 302 -0.10(-1.48%)
Dec 21, 2020 6.750 6.750 6.750 6.750 921 -0.08(-1.17%)
Dec 18, 2020 6.650 6.830 6.650 6.830 500 +0.08(+1.19%)
Dec 17, 2020 6.750 6.750 6.750 74 +0.00(+0.00%)
Dec 15, 2020 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 14, 2020 6.750 6.750 6.750 6.750 210 -0.39(-5.46%)
Dec 10, 2020 7.140 7.140 7.140 0 +0.00(+0.00%)
Dec 09, 2020 7.140 7.140 7.140 23 +0.00(+0.00%)
Dec 08, 2020 7.140 7.140 7.140 6 +0.00(+0.00%)
Dec 07, 2020 7.140 7.140 7.140 76 +0.00(+0.00%)
Dec 04, 2020 7.140 7.140 7.140 7.140 100 +0.31(+4.54%)
Dec 03, 2020 6.830 6.830 6.830 16 +0.00(+0.00%)
Dec 01, 2020 6.830 6.830 6.830 0 -0.12(-1.73%)
Nov 30, 2020 6.960 6.960 6.950 6.950 268 -0.05(-0.71%)
Nov 27, 2020 7.000 7.000 7.000 50 +0.00(+0.00%)
Nov 25, 2020 7.000 7.000 7.000 7.000 700 +0.00(+0.00%)
Nov 24, 2020 6.950 7.000 6.950 7.000 220 +0.51(+7.86%)
Nov 23, 2020 6.490 6.490 6.490 6 +0.00(+0.00%)
Nov 20, 2020 6.490 6.490 6.490 6.490 200 -0.02(-0.31%)
Nov 19, 2020 6.510 6.510 6.510 11 +0.00(+0.00%)
Nov 18, 2020 6.510 6.510 6.510 6.510 2,006 +0.18(+2.84%)
Nov 17, 2020 6.330 6.330 6.330 24 +0.00(+0.00%)
Nov 16, 2020 6.340 6.340 6.330 6.330 255 +0.06(+0.96%)
Nov 13, 2020 6.140 6.270 6.140 6.270 1,200 +0.05(+0.80%)
Nov 12, 2020 6.220 6.220 6.220 16 +0.00(+0.00%)
Nov 11, 2020 6.220 6.220 6.220 6.220 100 +0.18(+2.98%)
Nov 10, 2020 6.100 6.100 6.040 6.040 4,053 +0.03(+0.50%)
Nov 09, 2020 6.040 6.090 6.010 6.010 3,225 +0.39(+6.94%)
Nov 06, 2020 5.587 5.620 5.587 5.620 1,800 +0.36(+6.84%)
Nov 05, 2020 5.260 5.260 5.260 3 +0.00(+0.00%)
Nov 04, 2020 5.260 5.260 5.260 26 +0.00(+0.00%)
Nov 03, 2020 5.260 5.260 5.260 5.260 635 +0.21(+4.16%)
Nov 02, 2020 5.050 5.050 5.050 5.050 100 +0.03(+0.60%)
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%)
Aug 03, 2020 6.630 6.640 6.550 6.640 610 +0.02(+0.30%)
Jul 31, 2020 6.620 6.620 6.620 6.620 400 +0.12(+1.85%)
Jul 30, 2020 6.500 6.500 6.500 6.500 100 -0.31(-4.58%)
Jul 29, 2020 6.750 6.812 6.750 6.812 1,269 -0.05(-0.70%)
Jul 28, 2020 6.860 6.860 6.860 2 +0.00(+0.00%)
Jul 27, 2020 6.860 6.860 6.860 1 +0.00(+0.00%)
Jul 24, 2020 6.860 6.860 6.860 17 +0.00(+0.00%)
Jul 23, 2020 6.860 6.860 6.860 51 +0.00(+0.00%)
Jul 21, 2020 6.860 6.860 6.860 0 -0.29(-4.06%)
Jul 20, 2020 7.140 7.150 7.140 7.150 355 +0.78(+12.24%)
Jul 16, 2020 6.370 6.370 6.370 0 +0.00(+0.08%)
Jul 15, 2020 6.365 6.365 6.365 6.365 1,000 -0.38(-5.70%)
Jul 14, 2020 6.750 6.750 6.750 3 +0.00(+0.00%)
Jul 13, 2020 6.750 6.750 6.750 6.750 414 +0.00(+0.00%)
Jul 10, 2020 6.750 6.750 6.750 98 +0.00(+0.00%)
Jul 07, 2020 6.750 6.750 6.750 0 +0.00(+0.00%)
Jul 06, 2020 6.750 6.750 6.750 6.750 455 +0.00(+0.00%)
Jul 02, 2020 6.750 6.750 6.750 25 +0.00(+0.00%)
Jul 01, 2020 6.750 6.750 6.750 7 +0.00(+0.00%)
Jun 30, 2020 6.750 6.750 6.750 32 +0.00(+0.00%)
Jun 29, 2020 6.750 6.750 6.750 6.750 711 -0.06(-0.88%)
Jun 26, 2020 6.810 6.810 6.810 6.810 1,000 -0.09(-1.30%)
Jun 24, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 19, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 18, 2020 6.900 6.900 6.900 20 +0.00(+0.00%)
Jun 17, 2020 6.900 6.900 6.900 6.900 1,105 -0.58(-7.72%)
Jun 15, 2020 7.478 7.478 7.478 0 -0.02(-0.30%)
Jun 11, 2020 7.500 7.500 7.500 0 +0.10(+1.35%)
Jun 10, 2020 7.400 7.400 7.400 7.400 372 -0.79(-9.65%)
Jun 09, 2020 8.190 8.190 8.190 126 +0.00(+0.00%)
Jun 08, 2020 8.190 8.190 8.190 8.190 295 +1.01(+14.15%)
Jun 05, 2020 7.175 7.175 7.175 11 +0.00(+0.00%)
Jun 04, 2020 7.175 7.175 7.175 7.175 232 -0.08(-1.03%)
Jun 03, 2020 7.250 7.250 7.250 7.250 100 +0.15(+2.11%)
Jun 02, 2020 7.100 7.100 7.100 4 +0.00(+0.00%)
Jun 01, 2020 7.100 7.100 7.100 17 +0.00(+0.00%)
May 28, 2020 7.100 7.100 7.100 0 +0.00(+0.00%)
May 27, 2020 7.100 7.100 7.100 20 +0.00(+0.00%)
May 26, 2020 7.250 7.250 7.100 7.100 1,329 -0.49(-6.46%)
May 22, 2020 7.590 7.590 7.590 7.590 100 +0.84(+12.44%)
May 21, 2020 6.750 6.750 6.750 6.750 201 -0.25(-3.57%)
May 20, 2020 7.000 7.000 7.000 7.000 175 -0.17(-2.44%)
May 19, 2020 7.175 7.175 7.175 7.175 145 +0.17(+2.50%)
May 18, 2020 7.000 7.000 7.000 7.000 224 +0.05(+0.72%)
May 15, 2020 6.950 6.950 6.950 6.950 100 -0.05(-0.71%)
May 14, 2020 7.000 7.000 7.000 91 +0.00(+0.00%)
May 13, 2020 7.640 7.640 7.000 7.000 541 -0.91(-11.50%)
May 12, 2020 7.910 7.910 7.910 7.910 133 -0.01(-0.13%)
May 11, 2020 7.920 7.920 7.920 55 +0.00(+0.00%)
May 08, 2020 7.920 7.920 7.920 31 +0.00(+0.00%)
May 07, 2020 7.920 7.920 7.920 138 +0.00(+0.00%)
May 06, 2020 7.920 7.920 7.920 7.920 415 +0.67(+9.24%)
May 05, 2020 7.250 7.250 7.250 7.250 100 +0.00(+0.03%)
May 04, 2020 7.247 7.247 7.247 7.247 100 +0.25(+3.54%)
May 01, 2020 7.000 7.000 7.000 9 +0.00(+0.00%)
Apr 29, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 28, 2020 7.000 7.000 7.000 20 +0.00(+0.00%)
Apr 27, 2020 7.000 7.000 7.000 86 +0.00(+0.00%)
Apr 24, 2020 7.000 7.000 7.000 6 +0.00(+0.00%)
Apr 23, 2020 7.000 7.000 7.000 7.000 201 -0.84(-10.71%)
Apr 22, 2020 7.840 7.840 7.840 7.840 150 +0.59(+8.14%)
Apr 21, 2020 6.380 7.250 6.380 7.250 1,280 +0.37(+5.38%)
Apr 20, 2020 6.880 6.880 6.880 25 +0.00(+0.00%)
Apr 17, 2020 6.880 6.880 6.880 6.880 1,800 +0.38(+5.85%)
Apr 16, 2020 6.500 6.500 6.500 8 +0.00(+0.00%)
Apr 15, 2020 6.626 6.626 6.500 6.500 10,192 -0.94(-12.63%)
Apr 14, 2020 7.470 7.470 7.440 7.440 376 +0.84(+12.73%)
Apr 13, 2020 6.600 6.600 6.600 6.600 535 +0.05(+0.76%)
Apr 09, 2020 7.410 7.410 6.550 6.550 600 -0.86(-11.55%)
Apr 08, 2020 7.405 7.405 7.405 7.405 1,522 +1.41(+23.42%)
Apr 06, 2020 6.000 6.000 6.000 0 +0.56(+10.29%)
Apr 03, 2020 5.440 5.440 5.440 10 +0.00(+0.00%)
Apr 01, 2020 5.440 5.440 5.440 0 -1.00(-15.53%)
Mar 31, 2020 6.000 6.440 6.000 6.440 208 +0.44(+7.33%)
Mar 30, 2020 6.000 6.000 6.000 25 +0.00(+0.00%)
Mar 27, 2020 6.000 6.000 6.000 6.000 1,900 +0.75(+14.29%)
Mar 26, 2020 5.250 5.250 5.250 10 +0.00(+0.00%)
Mar 25, 2020 5.250 5.250 5.250 79 +0.00(+0.00%)
Mar 24, 2020 5.250 5.250 5.250 5.250 150 +0.25(+5.00%)
Mar 23, 2020 5.000 5.620 5.000 5.000 1,250 -0.76(-13.19%)
Mar 20, 2020 5.760 5.760 5.760 5.760 100 +1.01(+21.26%)
Mar 19, 2020 4.750 4.750 4.750 4.750 101 -0.12(-2.56%)
Mar 18, 2020 5.200 5.200 4.875 4.875 1,220 -1.03(-17.37%)
Mar 17, 2020 5.900 5.900 5.900 110 +0.00(+0.00%)
Mar 16, 2020 5.870 5.900 5.610 5.900 1,605 -1.16(-16.43%)
Mar 13, 2020 7.060 7.060 7.060 7.060 800 +0.06(+0.86%)
Mar 12, 2020 7.350 7.350 6.585 7.000 13,756 -0.78(-10.03%)
Mar 10, 2020 7.780 7.780 7.780 0 -0.22(-2.75%)
Mar 09, 2020 8.000 8.000 8.000 4 +0.00(+0.00%)
Mar 06, 2020 8.000 8.000 8.000 8.000 300 -0.81(-9.19%)
Mar 05, 2020 8.810 8.810 8.810 51 +0.00(+0.00%)
Mar 04, 2020 8.810 8.810 8.810 5 +0.00(+0.00%)
Mar 02, 2020 8.810 8.810 8.810 0 +0.00(+0.00%)
Feb 28, 2020 9.140 9.140 8.810 8.810 400 -1.60(-15.37%)
Feb 27, 2020 10.41 10.41 10.41 3 +0.00(+0.00%)
Feb 25, 2020 10.41 10.41 10.41 0 +0.00(+0.00%)
Feb 24, 2020 10.41 10.41 10.41 12 +0.00(+0.00%)
Feb 21, 2020 10.41 10.41 10.41 30 +0.00(+0.00%)
Feb 20, 2020 10.41 10.41 10.40 10.41 300 +0.87(+9.07%)
Feb 18, 2020 9.544 9.544 9.544 0 +0.04(+0.47%)
Feb 13, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 12, 2020 9.500 9.500 9.500 9.500 103 +0.24(+2.59%)
Feb 10, 2020 9.260 9.260 9.260 0 +0.00(+0.00%)
Feb 07, 2020 9.260 9.260 9.260 9.260 100 -0.24(-2.53%)
Feb 06, 2020 9.500 9.500 9.500 9.500 179 -0.60(-5.94%)
Feb 04, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 03, 2020 10.10 10.10 10.10 121 +0.00(+0.00%)
Jan 31, 2020 10.10 10.10 10.10 45 +0.00(+0.00%)
Jan 30, 2020 10.10 10.10 10.10 38 +0.00(+0.00%)
Jan 28, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 24, 2020 10.10 10.10 10.10 0 +0.68(+7.22%)
Jan 23, 2020 10.10 10.10 9.420 9.420 300 -0.69(-6.82%)
Jan 22, 2020 10.11 10.11 10.11 10.11 102 +0.00(+0.00%)
Jan 21, 2020 10.11 10.11 10.11 16 +0.00(+0.00%)
Jan 17, 2020 10.11 10.11 10.11 20 +0.00(+0.00%)
Jan 15, 2020 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 14, 2020 10.11 10.11 10.11 5 +0.00(+0.00%)
Jan 13, 2020 10.11 10.11 10.11 33 +0.00(+0.00%)
Jan 09, 2020 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 08, 2020 10.11 10.11 10.11 9 +0.00(+0.00%)
Jan 06, 2020 10.11 10.11 10.11 0 +0.69(+7.32%)
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.