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 30, 2021 7.560 7.560 7.560 7.560 363 +0.06(+0.80%)
Jun 29, 2021 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Jun 25, 2021 7.500 7.500 7.500 0 -0.41(-5.18%)
Jun 21, 2021 7.910 7.910 7.910 30 -0.09(-1.12%)
Jun 14, 2021 8.000 8.000 8.000 10 +0.00(+0.00%)
Jun 09, 2021 8.000 8.000 8.000 10 +0.80(+11.11%)
Jun 01, 2021 7.200 7.200 7.200 2 +0.04(+0.56%)
May 28, 2021 7.340 7.340 7.160 7.160 270 -0.32(-4.28%)
May 27, 2021 7.720 7.720 7.350 7.480 1,450 -0.37(-4.71%)
May 17, 2021 7.850 7.850 7.850 42 +0.30(+3.97%)
May 14, 2021 7.450 7.550 7.300 7.550 2,449 +0.48(+6.79%)
May 13, 2021 7.070 7.070 7.070 7.070 179 -0.18(-2.48%)
May 10, 2021 7.250 7.250 7.250 118 +0.25(+3.57%)
May 07, 2021 7.000 7.000 6.600 7.000 889 +0.36(+5.46%)
May 06, 2021 6.638 6.638 6.638 6.638 101 -0.25(-3.66%)
May 05, 2021 6.890 6.890 6.890 138 +0.00(+0.00%)
May 04, 2021 6.660 6.890 6.660 6.890 241 -0.20(-2.82%)
May 03, 2021 7.090 7.090 7.090 50 +0.00(+0.00%)
Apr 30, 2021 7.090 7.090 7.090 7.090 100 +0.09(+1.29%)
Apr 29, 2021 7.000 7.000 7.000 7.000 330 +0.00(+0.00%)
Apr 28, 2021 7.000 7.000 7.000 7.000 100 -0.01(-0.14%)
Apr 27, 2021 7.010 7.010 6.950 7.010 380 +0.16(+2.34%)
Apr 26, 2021 6.850 6.850 6.850 62 +0.00(+0.00%)
Apr 23, 2021 6.890 6.900 6.770 6.850 2,600 -0.04(-0.58%)
Apr 22, 2021 7.190 7.190 6.890 6.890 1,065 +0.05(+0.73%)
Apr 21, 2021 6.790 6.840 6.790 6.840 2,546 -0.14(-1.98%)
Apr 20, 2021 6.860 7.140 6.860 6.978 5,036 -0.02(-0.31%)
Apr 19, 2021 7.100 7.100 6.950 7.000 5,258 +0.63(+9.98%)
Apr 16, 2021 6.365 6.500 6.365 6.365 400 +0.21(+3.33%)
Apr 15, 2021 6.160 6.160 6.160 40 +0.00(+0.00%)
Apr 14, 2021 6.160 6.160 6.160 6.160 160 -0.19(-2.99%)
Apr 13, 2021 6.350 6.350 6.350 5 +0.00(+0.00%)
Apr 12, 2021 6.300 6.350 6.300 6.350 1,090 +0.12(+2.01%)
Apr 09, 2021 6.225 6.340 6.225 6.225 1,400 +0.13(+2.20%)
Apr 08, 2021 6.091 6.091 6.091 60 +0.00(+0.00%)
Apr 07, 2021 6.300 6.300 6.091 6.091 1,423 -0.14(-2.23%)
Apr 06, 2021 6.350 6.350 6.190 6.230 2,105 -0.27(-4.15%)
Apr 05, 2021 6.500 6.500 6.500 79 +0.00(+0.00%)
Apr 01, 2021 6.500 6.500 6.500 75 +0.00(+0.00%)
Mar 31, 2021 6.500 6.500 6.500 1 +0.00(+0.00%)
Mar 30, 2021 6.500 6.500 6.500 6.500 4,550 +0.00(+0.00%)
Mar 29, 2021 6.500 6.500 6.500 6.500 117 -0.06(-0.91%)
Mar 26, 2021 6.540 6.560 6.540 6.560 200 +0.22(+3.47%)
Mar 25, 2021 6.340 6.340 6.340 1 +0.00(+0.00%)
Mar 23, 2021 6.340 6.340 6.340 0 -0.26(-3.94%)
Mar 22, 2021 6.600 6.600 6.600 6.600 118 -0.35(-5.00%)
Mar 19, 2021 6.970 6.970 6.947 6.947 200 -0.03(-0.47%)
Mar 18, 2021 6.980 6.980 6.980 50 +0.00(+0.00%)
Mar 17, 2021 6.980 6.980 6.980 6.980 917 +0.03(+0.43%)
Mar 15, 2021 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 12, 2021 6.950 6.950 6.950 42 +0.00(+0.00%)
Mar 11, 2021 6.950 6.950 6.950 6.950 675 -0.17(-2.39%)
Mar 09, 2021 7.120 7.120 7.120 20 +0.02(+0.28%)
Mar 08, 2021 7.100 7.100 7.100 7.100 116 +0.10(+1.43%)
Mar 05, 2021 7.000 7.000 7.000 10 +0.00(+0.00%)
Mar 04, 2021 7.000 7.000 7.000 10 +0.00(+0.00%)
Mar 03, 2021 6.980 7.000 6.980 7.000 1,592 +0.31(+4.64%)
Mar 02, 2021 6.690 6.690 6.690 20 +0.00(+0.00%)
Mar 01, 2021 6.690 6.690 6.690 13 +0.00(+0.00%)
Feb 26, 2021 6.690 6.690 6.690 8 +0.00(+0.00%)
Feb 25, 2021 6.660 6.690 6.660 6.690 15,041 +0.06(+0.90%)
Feb 24, 2021 6.630 6.630 6.630 6.630 758 +0.19(+2.89%)
Feb 23, 2021 6.510 6.510 6.444 6.444 335 +0.04(+0.68%)
Feb 22, 2021 6.400 6.400 6.400 60 +0.00(+0.00%)
Feb 19, 2021 6.400 6.400 6.400 6.400 300 +0.05(+0.84%)
Feb 18, 2021 6.347 6.347 6.347 6.347 400 +0.03(+0.43%)
Feb 17, 2021 6.320 6.320 6.255 6.320 1,255 +0.32(+5.33%)
Feb 16, 2021 6.000 6.000 6.000 6.000 166 -0.25(-4.00%)
Feb 12, 2021 6.250 6.250 6.250 52 +0.00(+0.00%)
Feb 11, 2021 6.250 6.250 6.250 6.250 473 +0.08(+1.30%)
Feb 10, 2021 6.170 6.170 6.170 6.170 1,260 +0.07(+1.15%)
Feb 09, 2021 6.100 6.100 6.100 15 +0.00(+0.00%)
Feb 08, 2021 6.500 6.500 6.100 6.100 1,828 -0.40(-6.15%)
Feb 05, 2021 6.500 6.500 6.500 6.500 1,300 +0.05(+0.78%)
Feb 04, 2021 6.450 6.450 6.450 6.450 15,032 -0.20(-3.01%)
Feb 03, 2021 6.650 6.650 6.650 6.650 125 +0.26(+4.07%)
Feb 02, 2021 6.390 6.390 6.390 20 +0.00(+0.00%)
Feb 01, 2021 6.390 6.390 6.390 6.390 162 +0.00(+0.00%)
Jan 29, 2021 6.390 6.390 6.390 6.390 200 -0.03(-0.47%)
Jan 28, 2021 6.420 6.420 6.420 84 +0.00(+0.00%)
Jan 27, 2021 6.420 6.420 6.420 235 +0.00(+0.00%)
Jan 26, 2021 6.420 6.420 6.420 6.420 417 -0.03(-0.47%)
Jan 25, 2021 6.450 6.450 6.450 126 +0.00(+0.00%)
Jan 22, 2021 6.450 6.450 6.450 75 +0.00(+0.00%)
Jan 20, 2021 6.450 6.450 6.450 6.450 168 -0.20(-3.01%)
Jan 19, 2021 6.690 6.690 6.650 6.650 1,522 -0.34(-4.86%)
Jan 15, 2021 6.990 6.990 6.990 6.990 200 -0.01(-0.14%)
Jan 14, 2021 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jan 13, 2021 7.000 7.000 7.000 7.000 2,000 +0.20(+2.94%)
Jan 12, 2021 6.800 6.800 6.800 9 +0.00(+0.00%)
Jan 11, 2021 6.800 6.800 6.800 6.800 185 +0.17(+2.56%)
Jan 08, 2021 6.630 6.630 6.630 48 +0.00(+0.00%)
Jan 07, 2021 6.630 6.630 6.630 1 +0.00(+0.00%)
Jan 06, 2021 6.630 6.630 6.630 6.630 1,550 +0.17(+2.63%)
Jan 05, 2021 6.460 6.460 6.460 6.460 1,230 -0.20(-3.00%)
Jan 04, 2021 6.660 6.660 6.660 6.660 1,517 +0.03(+0.45%)
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%)
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.