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, 2020 6.750 6.750 6.750 32 +0.00(+0.00%)
Jun 29, 2020 6.750 6.750 6.750 6.750 711 -0.06(-0.88%)
Jun 26, 2020 6.810 6.810 6.810 6.810 1,000 -0.09(-1.30%)
Jun 24, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 19, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 18, 2020 6.900 6.900 6.900 20 +0.00(+0.00%)
Jun 17, 2020 6.900 6.900 6.900 6.900 1,105 -0.58(-7.72%)
Jun 15, 2020 7.478 7.478 7.478 0 -0.02(-0.30%)
Jun 11, 2020 7.500 7.500 7.500 0 +0.10(+1.35%)
Jun 10, 2020 7.400 7.400 7.400 7.400 372 -0.79(-9.65%)
Jun 09, 2020 8.190 8.190 8.190 126 +0.00(+0.00%)
Jun 08, 2020 8.190 8.190 8.190 8.190 295 +1.01(+14.15%)
Jun 05, 2020 7.175 7.175 7.175 11 +0.00(+0.00%)
Jun 04, 2020 7.175 7.175 7.175 7.175 232 -0.08(-1.03%)
Jun 03, 2020 7.250 7.250 7.250 7.250 100 +0.15(+2.11%)
Jun 02, 2020 7.100 7.100 7.100 4 +0.00(+0.00%)
Jun 01, 2020 7.100 7.100 7.100 17 +0.00(+0.00%)
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%)
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%)
Feb 03, 2020 10.10 10.10 10.10 121 +0.00(+0.00%)
Jan 31, 2020 10.10 10.10 10.10 45 +0.00(+0.00%)
Jan 30, 2020 10.10 10.10 10.10 38 +0.00(+0.00%)
Jan 28, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 24, 2020 10.10 10.10 10.10 0 +0.68(+7.22%)
Jan 23, 2020 10.10 10.10 9.420 9.420 300 -0.69(-6.82%)
Jan 22, 2020 10.11 10.11 10.11 10.11 102 +0.00(+0.00%)
Jan 21, 2020 10.11 10.11 10.11 16 +0.00(+0.00%)
Jan 17, 2020 10.11 10.11 10.11 20 +0.00(+0.00%)
Jan 15, 2020 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 14, 2020 10.11 10.11 10.11 5 +0.00(+0.00%)
Jan 13, 2020 10.11 10.11 10.11 33 +0.00(+0.00%)
Jan 09, 2020 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 08, 2020 10.11 10.11 10.11 9 +0.00(+0.00%)
Jan 06, 2020 10.11 10.11 10.11 0 +0.69(+7.32%)
Jan 02, 2020 9.420 9.420 9.420 0 +0.00(+0.00%)
Dec 30, 2019 9.420 9.420 9.420 0 +0.00(+0.00%)
Dec 27, 2019 9.420 9.420 9.420 10 +0.00(+0.00%)
Dec 26, 2019 9.420 9.420 9.420 1 +0.00(+0.00%)
Dec 24, 2019 9.420 9.420 9.420 20 +0.00(+0.00%)
Dec 23, 2019 9.420 9.420 9.420 9.420 12,000 +0.37(+4.09%)
Dec 20, 2019 9.050 9.050 9.050 5 +0.00(+0.00%)
Dec 18, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 17, 2019 9.050 9.050 9.050 40 +0.00(+0.00%)
Dec 10, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 04, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 27, 2019 9.050 9.050 9.050 0 +0.32(+3.67%)
Nov 12, 2019 8.730 8.730 8.730 0 +0.00(+0.00%)
Nov 08, 2019 8.730 8.730 8.730 0 -0.37(-4.07%)
Nov 05, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 04, 2019 9.100 9.100 9.100 50 +0.00(+0.00%)
Oct 30, 2019 9.100 9.100 9.100 0 -1.93(-17.50%)
Oct 29, 2019 11.03 11.03 11.03 35 +0.00(+0.00%)
Oct 25, 2019 11.03 11.03 11.03 0 +0.00(+0.00%)
Oct 09, 2019 11.03 11.03 11.03 0 +0.00(+0.00%)
Oct 03, 2019 11.03 11.03 11.03 0 +0.44(+4.15%)
Oct 02, 2019 10.59 10.59 10.59 125 +0.00(+0.00%)
Sep 30, 2019 10.59 10.59 10.59 0 +0.42(+4.13%)
Sep 23, 2019 10.17 10.17 10.17 0 +0.00(+0.00%)
Sep 17, 2019 10.17 10.17 10.17 0 -0.49(-4.60%)
Sep 16, 2019 10.66 10.66 10.66 67 +0.00(+0.00%)
Sep 05, 2019 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 03, 2019 10.66 10.66 10.66 0 -0.58(-5.16%)
Aug 30, 2019 11.24 11.24 11.24 5 +0.00(+0.00%)
Aug 27, 2019 11.24 11.24 11.24 0 +0.00(+0.00%)
Aug 26, 2019 11.24 11.24 11.24 5 +0.00(+0.00%)
Aug 22, 2019 11.24 11.24 11.24 0 +0.00(+0.00%)
Aug 20, 2019 11.24 11.24 11.24 0 +1.14(+11.29%)
Aug 19, 2019 10.10 10.10 10.10 10 +0.00(+0.00%)
Aug 16, 2019 10.10 10.10 10.10 32 +0.00(+0.00%)
Aug 15, 2019 10.10 10.10 10.10 10.10 500 +0.16(+1.61%)
Aug 12, 2019 9.940 9.940 9.940 0 +0.00(+0.00%)
Aug 08, 2019 9.940 9.940 9.940 0 +0.00(+0.00%)
Aug 07, 2019 9.940 9.940 9.940 36 +0.00(+0.00%)
Aug 06, 2019 9.920 9.940 9.920 9.940 600 -0.26(-2.55%)
Aug 05, 2019 10.20 10.20 10.20 10.20 634 -0.49(-4.58%)
Aug 02, 2019 10.69 10.69 10.69 29 +0.00(+0.00%)
Jul 31, 2019 10.69 10.69 10.69 0 +0.00(+0.00%)
Jul 30, 2019 10.69 10.69 10.69 10.69 100 +0.01(+0.09%)
Jul 24, 2019 10.68 10.68 10.68 0 +0.00(+0.00%)
Jul 22, 2019 10.68 10.68 10.68 0 +0.00(+0.00%)
Jul 19, 2019 10.68 10.68 10.68 10.68 100 +0.98(+10.16%)
Jul 17, 2019 9.695 9.695 9.695 0 +0.00(+0.00%)
Jul 16, 2019 9.695 9.695 9.695 9.695 250 +0.25(+2.59%)
Jul 15, 2019 9.450 9.450 9.450 16 +0.00(+0.00%)
Jul 09, 2019 9.450 9.450 9.450 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.