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 (%)
Jan 30, 2019 10.45 10.45 10.45 0 +0.12(+1.16%)
Jan 28, 2019 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 24, 2019 10.33 10.33 10.33 0 +0.68(+7.05%)
Jan 23, 2019 9.650 9.650 9.650 31 +0.00(+0.00%)
Jan 16, 2019 9.650 9.650 9.650 0 -0.05(-0.52%)
Jan 14, 2019 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 11, 2019 9.700 9.700 9.700 9.700 100 -0.88(-8.32%)
Jan 10, 2019 10.58 10.58 10.58 70 +0.00(+0.00%)
Jan 08, 2019 10.58 10.58 10.58 0 +0.00(+0.00%)
Jan 04, 2019 10.58 10.58 10.58 0 +1.48(+16.26%)
Jan 02, 2019 9.100 9.100 9.100 0 +0.42(+4.84%)
Dec 31, 2018 8.680 8.680 8.680 1 +0.00(+0.00%)
Dec 21, 2018 8.680 8.680 8.680 0 -0.94(-9.77%)
Dec 20, 2018 9.620 9.620 9.620 9.620 100 -0.28(-2.83%)
Dec 19, 2018 9.900 9.900 9.900 9.900 200 +0.32(+3.34%)
Dec 18, 2018 9.580 9.580 9.580 9 +0.00(+0.00%)
Dec 17, 2018 9.580 9.580 9.580 15 +0.00(+0.00%)
Dec 13, 2018 9.580 9.580 9.580 0 +0.00(+0.00%)
Dec 12, 2018 9.580 9.580 9.580 9.580 302 +0.83(+9.49%)
Dec 11, 2018 8.750 8.750 8.750 8.750 200 -0.29(-3.21%)
Dec 10, 2018 9.040 9.040 9.040 51 +0.00(+0.00%)
Dec 04, 2018 9.040 9.040 9.040 0 -0.97(-9.69%)
Nov 30, 2018 10.01 10.01 10.01 0 -0.99(-9.00%)
Nov 28, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 27, 2018 11.00 11.00 11.00 30 +0.00(+0.00%)
Nov 26, 2018 11.00 11.00 11.00 128 +0.00(+0.00%)
Nov 23, 2018 11.00 11.00 11.00 32 +0.00(+0.00%)
Nov 20, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 09, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 08, 2018 11.00 11.00 11.00 20 +0.00(+0.00%)
Nov 07, 2018 11.00 11.00 11.00 5 +0.00(+0.00%)
Nov 05, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 02, 2018 11.00 11.00 11.00 1 +0.00(+0.00%)
Nov 01, 2018 11.00 11.00 11.00 11.00 500 +0.50(+4.76%)
Oct 30, 2018 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 29, 2018 10.20 10.50 10.20 10.50 1,002 +0.50(+5.00%)
Oct 26, 2018 10.00 10.00 10.00 10.00 1,000 -0.96(-8.76%)
Oct 25, 2018 10.96 10.96 10.96 10.96 555 +0.93(+9.27%)
Oct 19, 2018 10.03 10.03 10.03 0 +0.32(+3.30%)
Oct 18, 2018 9.710 9.710 9.710 9.710 100 +0.57(+6.24%)
Oct 17, 2018 9.140 9.140 9.140 5 +0.00(+0.00%)
Oct 16, 2018 9.140 9.140 9.140 0 -0.73(-7.44%)
Oct 11, 2018 9.875 9.875 9.875 0 +0.00(+0.00%)
Oct 10, 2018 9.875 9.875 9.875 2 +0.00(+0.00%)
Oct 09, 2018 9.875 9.875 9.875 17 +0.00(+0.00%)
Oct 08, 2018 9.875 9.875 9.875 25 +0.00(+0.00%)
Oct 05, 2018 9.875 9.875 9.875 49 +0.00(+0.00%)
Oct 03, 2018 9.875 9.875 9.875 0 +0.88(+9.72%)
Oct 02, 2018 9.000 9.000 9.000 3 +0.00(+0.00%)
Sep 26, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 25, 2018 9.000 9.000 9.000 2 +0.00(+0.00%)
Sep 24, 2018 9.000 9.000 9.000 5 +0.00(+0.00%)
Sep 21, 2018 9.000 9.000 9.000 51 +0.00(+0.00%)
Sep 19, 2018 9.000 9.000 9.000 0 -0.17(-1.85%)
Sep 17, 2018 9.170 9.170 9.170 0 +1.00(+12.24%)
Sep 13, 2018 8.170 8.170 8.170 0 +0.00(+0.00%)
Sep 11, 2018 8.170 8.170 8.170 0 +0.00(+0.00%)
Sep 10, 2018 8.170 8.170 8.170 3 +0.00(+0.00%)
Sep 07, 2018 8.170 8.170 8.170 33 +0.00(+0.00%)
Sep 05, 2018 8.170 8.170 8.170 0 +0.00(+0.00%)
Sep 04, 2018 8.170 8.170 8.170 25 +0.00(+0.00%)
Aug 31, 2018 8.170 8.170 8.170 0 +0.00(+0.00%)
Aug 30, 2018 8.170 8.170 8.170 55 +0.00(+0.00%)
Aug 29, 2018 8.170 8.170 8.170 12 +0.00(+0.00%)
Aug 28, 2018 8.170 8.170 8.170 13 +0.00(+0.00%)
Aug 27, 2018 8.080 8.170 8.080 8.170 490 +0.53(+6.94%)
Aug 24, 2018 7.640 7.640 7.640 7.640 100 +0.76(+11.05%)
Aug 23, 2018 6.880 6.880 6.880 5 +0.00(+0.00%)
Aug 21, 2018 6.880 6.880 6.880 0 +0.00(+0.00%)
Aug 16, 2018 0 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 3 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 6.780 6.780 6.780 6.780 750 -0.74(-9.86%)
Jul 24, 2018 7.521 7.521 7.521 0 -0.27(-3.45%)
Jul 20, 2018 7.790 7.790 7.790 0 +0.28(+3.73%)
Jul 12, 2018 7.510 7.510 7.510 0 -0.24(-3.10%)
Jul 06, 2018 7.750 7.750 7.750 0 +1.55(+25.00%)
Jun 29, 2018 6.200 6.200 6.200 5 -0.80(-11.43%)
Jun 13, 2018 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 04, 2018 7.000 7.000 7.000 13 -0.50(-6.67%)
May 22, 2018 7.500 7.500 7.500 0 +0.36(+5.04%)
May 21, 2018 7.140 7.140 7.140 7.140 200 +0.00(+0.00%)
May 18, 2018 7.590 7.590 7.140 7.140 925 -0.19(-2.59%)
May 17, 2018 7.330 7.330 7.330 7.330 105 +0.24(+3.39%)
May 14, 2018 7.090 7.090 7.090 0 -0.12(-1.66%)
Apr 27, 2018 7.210 7.210 7.210 0 +0.13(+1.84%)
Apr 26, 2018 7.080 7.080 7.080 7.080 221 +0.14(+2.02%)
Apr 13, 2018 6.940 6.940 6.940 5 +1.14(+19.66%)
Apr 11, 2018 5.800 5.800 5.800 0 +0.05(+0.87%)
Apr 02, 2018 5.750 5.750 5.750 0 -0.75(-11.54%)
Mar 23, 2018 6.500 6.500 6.500 0 -0.34(-4.97%)
Mar 19, 2018 6.840 6.840 6.840 12 -0.05(-0.73%)
Mar 12, 2018 6.890 6.890 6.890 50 +0.05(+0.73%)
Feb 12, 2018 6.840 6.840 6.840 0 -0.72(-9.52%)
Feb 08, 2018 7.560 7.560 7.560 22 +0.56(+8.00%)
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.