Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BORUF)
OTCMKTS
· Delayed Price · Currency is USD
3.200
-0.360 (-10.11%)
Dec 26, 2024, 11:38 AM EST
BORUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 23, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 102 |
| Dec 20, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | 154 |
| Dec 19, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 52 |
| Dec 18, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 50 |
| Dec 17, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.17% | 190 |
| Dec 16, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Dec 13, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 12, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 60 |
| Dec 11, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 10, 2024 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 0.83% | 263 |
| Dec 9, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 10 |
| Dec 6, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 5, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 4, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 3, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 7 |
| Dec 2, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 18.47% | 101 |
| Nov 29, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -11.94% | 100 |
| Nov 27, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1 |
| Nov 26, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | - | - |
| Nov 25, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | - | 30 |
| Nov 22, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | - | 20 |
| Nov 21, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | - | - |
| Nov 20, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | 16.32% | 2,000 |
| Nov 19, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | - | - |
| Nov 18, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | - | - |
| Nov 15, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | - | 3 |
| Nov 14, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | - | - |
| Nov 13, 2024 | 2.83 | 2.88 | 2.83 | 2.88 | 2.83 | -20.00% | 20,802 |
| Nov 12, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - | - |
| Nov 11, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | -2.17% | 500 |
| Nov 8, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | - | 90 |
| Nov 7, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | 0.27% | 665 |
| Nov 6, 2024 | 3.65 | 3.67 | 3.65 | 3.67 | 3.60 | 0.52% | 400 |
| Nov 5, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.58 | - | - |
| Nov 4, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.58 | - | - |
| Nov 1, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.58 | - | - |
| Oct 31, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.58 | -10.73% | 1,010 |
| Oct 30, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | - | - |
| Oct 29, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | - | - |
| Oct 28, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | - | 116 |
| Oct 25, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | -0.17% | 2,546 |
| Oct 24, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | - | - |
| Oct 23, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | - | - |
| Oct 22, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | - | - |
| Oct 21, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | - | - |
| Oct 18, 2024 | 3.70 | 4.10 | 3.70 | 4.10 | 4.02 | -0.56% | 210 |
| Oct 17, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | - | 50 |
| Oct 16, 2024 | 4.11 | 4.12 | 4.11 | 4.12 | 4.04 | 3.00% | 310 |
| Oct 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | - |
| Oct 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | 1,500 |
| Oct 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | 26 |
| Oct 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | - |
| Oct 9, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | - |
| Oct 8, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | 1 |
| Oct 7, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -7.62% | 100 |
| Oct 4, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | - | - |
| Oct 3, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | - | - |
| Oct 2, 2024 | 4.60 | 4.60 | 4.33 | 4.33 | 4.25 | 2.85% | 2,550 |
| Oct 1, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.13 | - | - |
| Sep 30, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.13 | 4.21% | 100 |
| Sep 27, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | -0.25% | 2,500 |
| Sep 26, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | - | - |
| Sep 25, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | -5.81% | 298 |
| Sep 24, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - | - |
| Sep 23, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -1.60% | 250 |
| Sep 20, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 19, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 19 |
| Sep 18, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 25 |
| Sep 17, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 16, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 13, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 12, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 500 |
| Sep 11, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 10, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 38 |
| Sep 9, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 8 |
| Sep 6, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 5, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 4, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Sep 3, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 43 |
| Aug 30, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 4 |
| Aug 29, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 1 |
| Aug 28, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | - |
| Aug 27, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | - | 24 |
| Aug 26, 2024 | 4.28 | 4.37 | 4.28 | 4.37 | 4.29 | 18.11% | 1,510 |
| Aug 23, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Aug 22, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Aug 21, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Aug 20, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Aug 19, 2024 | 3.69 | 3.70 | 3.69 | 3.70 | 3.63 | -7.50% | 725 |
| Aug 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | - |
| Aug 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | - |
| Aug 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | 14.94% | 420 |
| Aug 13, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - | 1 |
| Aug 12, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | 2.05% | 955 |
| Aug 9, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.35 | - | - |
| Aug 8, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.35 | - | - |
| Aug 7, 2024 | 3.61 | 3.61 | 3.41 | 3.41 | 3.35 | -10.26% | 4,300 |
| Aug 6, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | - | 50 |
| Aug 5, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | - | 6,550 |