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 (%)
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%)
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.