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

Borussia Dortmund Gmbh & Co. (OP: BORUF )

4.350 +0.400 (+10.13%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 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 (%)
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%)
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.