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

Borussia Dortmund Gmbh & Co. (OP: BORUF )

4.890 +0.535 (+12.28%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 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 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%)
Jul 01, 2021 7.540 7.540 7.364 7.364 296 -0.20(-2.59%)
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%)
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.