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

Bayer Ag Ord (OP: BAYZF )

30.17 -0.35 (-1.15%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 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 (%)
Nov 26, 2014 147.50 147.50 147.50 97 +0.70(+0.48%)
Nov 25, 2014 146.80 146.80 146.80 146.80 684 -0.95(-0.64%)
Nov 24, 2014 145.75 147.75 145.75 147.75 747 +4.35(+3.03%)
Nov 20, 2014 143.40 143.40 143.40 100 +0.22(+0.15%)
Nov 19, 2014 142.75 143.18 142.75 143.18 940 +0.93(+0.65%)
Nov 18, 2014 142.25 142.25 142.25 142.25 502 +5.30(+3.87%)
Nov 17, 2014 138.41 138.41 136.95 292 -1.46(-1.05%)
Nov 14, 2014 138.41 138.41 138.41 292 +0.76(+0.55%)
Nov 13, 2014 137.65 137.65 137.65 137.65 4,025 +1.65(+1.21%)
Nov 12, 2014 137.20 137.20 136.00 136.00 1,006 -2.90(-2.09%)
Nov 10, 2014 138.90 138.90 138.90 106 -1.10(-0.79%)
Nov 04, 2014 140.00 140.00 140.00 0 +0.16(+0.11%)
Nov 03, 2014 139.89 139.89 139.84 139.84 1,182 -0.16(-0.11%)
Oct 30, 2014 140.00 140.00 140.00 6 +4.00(+2.94%)
Oct 29, 2014 138.05 138.05 136.00 136.00 818 +0.55(+0.41%)
Oct 28, 2014 135.49 135.49 135.45 135.45 1,061 +0.93(+0.69%)
Oct 24, 2014 134.52 134.52 134.52 90 +0.72(+0.54%)
Oct 23, 2014 133.25 133.80 133.25 133.80 3,596 +0.65(+0.49%)
Oct 21, 2014 133.15 133.15 133.15 0 +2.50(+1.91%)
Oct 16, 2014 126.80 126.80 126.80 130.65 2,164 +3.80(+3.00%)
Oct 15, 2014 128.60 128.60 125.60 126.85 8,481 -2.65(-2.05%)
Oct 14, 2014 129.50 129.50 129.50 129.50 560 -0.50(-0.38%)
Oct 13, 2014 131.09 131.09 130.00 130.00 350 -0.55(-0.42%)
Oct 10, 2014 130.55 130.55 130.55 130.55 216 -1.88(-1.42%)
Oct 09, 2014 134.10 134.10 132.43 132.43 609 -2.42(-1.80%)
Oct 08, 2014 134.85 134.85 134.85 134.85 386 +2.20(+1.66%)
Oct 07, 2014 135.30 135.30 132.65 132.65 383 -4.60(-3.35%)
Oct 06, 2014 137.25 137.25 137.25 137.25 149 +0.15(+0.11%)
Oct 03, 2014 137.10 137.10 137.10 137.10 251 -0.30(-0.22%)
Oct 02, 2014 138.50 138.50 137.40 137.40 632 -2.05(-1.47%)
Oct 01, 2014 139.45 139.45 139.45 139.45 400 -1.20(-0.85%)
Sep 26, 2014 140.65 140.65 140.65 4 +0.10(+0.07%)
Sep 25, 2014 140.00 140.65 139.50 140.55 1,052 -2.80(-1.95%)
Sep 24, 2014 143.40 143.40 143.35 143.35 7,263 -0.75(-0.52%)
Sep 23, 2014 144.10 144.10 144.10 144.10 311 +0.40(+0.28%)
Sep 22, 2014 143.70 143.70 143.70 143.70 254 -0.41(-0.28%)
Sep 19, 2014 144.20 144.20 144.11 144.11 363 -0.94(-0.65%)
Sep 18, 2014 145.00 145.50 145.00 145.05 1,187 +6.55(+4.73%)
Sep 17, 2014 138.50 138.50 138.50 138.50 553 -0.20(-0.14%)
Sep 16, 2014 136.49 138.70 136.49 138.70 1,175 +0.70(+0.51%)
Sep 15, 2014 138.07 138.07 138.00 138.00 323 +1.50(+1.10%)
Sep 10, 2014 136.50 136.50 136.50 171 +0.25(+0.18%)
Sep 09, 2014 136.25 136.25 136.25 136.25 821 -0.86(-0.63%)
Sep 08, 2014 137.11 137.11 137.11 137.11 232 -0.24(-0.17%)
Sep 05, 2014 137.35 137.35 137.35 137.35 272 +0.86(+0.63%)
Sep 04, 2014 137.15 137.15 136.49 136.49 428 +2.94(+2.20%)
Aug 28, 2014 133.55 133.55 133.55 49 -0.25(-0.19%)
Aug 27, 2014 133.50 133.80 133.50 133.80 308 -1.05(-0.78%)
Aug 26, 2014 135.00 135.06 134.85 134.85 572 +0.60(+0.45%)
Aug 25, 2014 134.07 134.25 133.70 134.25 634 +3.65(+2.79%)
Aug 22, 2014 131.25 131.44 130.60 3,107 -0.84(-0.64%)
Aug 21, 2014 130.35 130.35 131.44 673 +1.09(+0.84%)
Aug 20, 2014 130.35 130.35 130.35 130.35 108 -2.95(-2.21%)
Aug 19, 2014 133.30 133.30 133.30 133.30 820 +0.84(+0.63%)
Aug 18, 2014 131.35 132.46 131.35 132.46 1,463 +1.35(+1.03%)
Aug 14, 2014 131.11 131.11 131.11 27 +1.76(+1.36%)
Aug 13, 2014 129.35 129.35 129.35 129.35 1,033 +1.75(+1.37%)
Aug 12, 2014 129.97 127.60 127.60 1,610 -2.37(-1.82%)
Aug 11, 2014 129.97 129.97 129.97 129.97 583 +3.09(+2.44%)
Aug 08, 2014 128.00 128.00 126.88 126.88 832 -1.67(-1.30%)
Aug 07, 2014 129.50 129.50 128.55 128.55 266 -0.95(-0.73%)
Aug 06, 2014 128.40 129.50 128.40 129.50 543 +0.75(+0.58%)
Aug 05, 2014 128.75 128.75 128.75 128.75 504 +1.15(+0.90%)
Aug 04, 2014 127.60 127.60 127.60 127.60 311 -0.90(-0.70%)
Aug 01, 2014 128.99 129.63 128.50 128.50 6,059 -4.10(-3.09%)
Jul 31, 2014 133.35 133.35 132.60 132.60 424 -2.70(-2.00%)
Jul 30, 2014 135.30 135.30 135.30 135.30 298 +1.20(+0.89%)
Jul 29, 2014 132.85 134.10 132.85 134.10 398 +2.03(+1.54%)
Jul 25, 2014 134.19 134.95 132.07 132.07 452 -3.23(-2.39%)
Jul 23, 2014 135.30 135.30 135.30 135.30 409 +1.17(+0.87%)
Jul 22, 2014 134.30 134.55 133.65 134.13 4,677 -2.29(-1.68%)
Jul 18, 2014 136.42 136.42 136.42 135 +1.37(+1.01%)
Jul 17, 2014 136.80 136.80 135.05 135.05 1,047 -2.57(-1.87%)
Jul 16, 2014 138.65 138.65 137.60 137.62 1,127 +1.62(+1.19%)
Jul 15, 2014 136.00 136.00 136.00 136.00 202 -2.85(-2.05%)
Jul 14, 2014 138.85 138.85 138.85 138.85 459 +1.20(+0.87%)
Jul 11, 2014 137.65 137.65 137.65 137.65 181 +0.47(+0.34%)
Jul 10, 2014 137.95 137.95 137.18 137.18 680 -4.58(-3.23%)
Jul 07, 2014 141.76 141.76 141.76 55 -2.24(-1.56%)
Jul 01, 2014 144.00 144.00 144.00 0 +3.45(+2.45%)
Jun 30, 2014 140.55 141.75 140.50 140.55 540 +1.03(+0.74%)
Jun 26, 2014 139.52 139.52 139.52 38 -1.90(-1.34%)
Jun 25, 2014 141.42 141.42 141.42 141.42 253 -0.03(-0.02%)
Jun 20, 2014 141.45 141.45 141.45 17 -0.05(-0.04%)
Jun 19, 2014 140.25 141.50 140.25 141.50 2,607 +2.45(+1.76%)
Jun 18, 2014 140.42 140.42 139.05 139.05 1,456 -0.85(-0.61%)
Jun 17, 2014 139.25 139.90 139.25 139.90 1,154 -3.90(-2.71%)
Jun 10, 2014 143.80 143.80 143.80 131 -0.05(-0.04%)
Jun 04, 2014 143.85 143.85 143.85 143.85 83 -0.47(-0.32%)
Jun 02, 2014 144.32 144.32 144.32 215 +0.52(+0.36%)
May 30, 2014 143.80 143.80 143.80 143.80 343 +0.25(+0.17%)
May 29, 2014 143.55 143.55 143.55 143.55 316 +2.05(+1.45%)
May 28, 2014 141.50 141.50 141.50 141.50 351 +1.00(+0.71%)
May 21, 2014 140.50 140.50 140.50 30 -0.60(-0.43%)
May 16, 2014 141.10 141.10 141.10 141.10 19 +0.13(+0.09%)
May 15, 2014 140.80 141.20 140.80 140.97 4,084 -1.58(-1.11%)
May 14, 2014 142.55 142.55 142.55 142.55 170 +1.40(+0.99%)
May 13, 2014 141.15 141.15 141.15 141.15 189 -0.04(-0.03%)
May 12, 2014 140.46 141.19 140.46 141.19 2,354 +3.64(+2.65%)
May 09, 2014 139.30 139.30 137.55 137.55 430 -2.15(-1.54%)
May 08, 2014 139.70 139.70 139.70 139.70 411 +1.05(+0.76%)
May 07, 2014 138.63 138.65 138.63 138.65 506 +0.50(+0.36%)
May 06, 2014 138.31 138.31 138.15 138.15 502 +0.30(+0.22%)
May 05, 2014 137.85 137.85 137.85 137.85 522 -0.22(-0.16%)
May 02, 2014 138.07 138.07 138.07 138.07 770 -1.43(-1.02%)
May 01, 2014 139.15 139.50 139.15 139.50 406 +1.10(+0.79%)
Apr 30, 2014 139.25 139.25 138.40 138.40 763 -1.70(-1.21%)
Apr 29, 2014 139.40 140.10 139.40 140.10 7,375 +2.40(+1.74%)
Apr 28, 2014 138.00 138.00 137.70 137.70 581 +5.45(+4.12%)
Apr 25, 2014 132.95 132.95 132.25 132.25 1,289 -2.00(-1.49%)
Apr 24, 2014 133.48 134.25 133.48 134.25 530 +1.00(+0.75%)
Apr 23, 2014 133.25 133.25 133.25 133.25 179 +2.73(+2.09%)
Apr 21, 2014 130.52 130.52 130.52 63 +0.00(+0.00%)
Apr 17, 2014 130.52 130.52 130.52 0 +1.92(+1.49%)
Apr 16, 2014 127.47 128.60 127.00 128.60 677 +3.96(+3.18%)
Apr 15, 2014 127.75 127.75 124.64 124.64 2,115 -4.26(-3.30%)
Apr 14, 2014 130.00 130.00 128.65 128.90 596 -0.38(-0.29%)
Apr 11, 2014 128.85 129.28 128.85 129.28 0 -0.72(-0.55%)
Apr 10, 2014 132.05 132.05 130.00 130.00 4,144 -1.97(-1.49%)
Apr 09, 2014 132.15 132.15 131.40 131.97 24,358 -0.13(-0.10%)
Apr 08, 2014 132.50 132.50 132.10 132.10 1,196 -0.70(-0.53%)
Apr 07, 2014 133.25 133.25 132.80 132.80 790 -2.55(-1.88%)
Apr 04, 2014 135.65 135.65 134.85 135.35 0 -0.05(-0.04%)
Apr 03, 2014 135.40 135.40 135.40 135.40 183 +0.59(+0.43%)
Apr 01, 2014 134.81 134.81 134.81 165 -2.13(-1.56%)
Mar 28, 2014 136.95 136.95 136.95 136.95 116 +1.95(+1.44%)
Mar 26, 2014 135.00 135.00 135.00 40 +1.69(+1.27%)
Mar 24, 2014 133.31 133.31 133.31 30 -2.09(-1.55%)
Mar 21, 2014 134.58 135.40 133.85 135.40 0 +3.65(+2.77%)
Mar 19, 2014 131.75 131.75 131.75 131.75 100 -2.20(-1.64%)
Mar 18, 2014 133.40 133.95 133.40 133.95 536 +1.17(+0.88%)
Mar 17, 2014 132.78 132.78 132.78 132.78 640 +0.00(+0.00%)
Mar 14, 2014 132.78 132.78 132.78 132.78 0 +4.38(+3.41%)
Mar 13, 2014 132.00 132.05 128.40 128.40 2,004 -3.65(-2.76%)
Mar 11, 2014 132.05 132.05 132.05 0 -2.03(-1.51%)
Mar 10, 2014 134.08 134.08 134.08 134.08 440 -1.08(-0.80%)
Mar 07, 2014 135.16 135.16 135.16 135.16 0 -2.49(-1.81%)
Mar 06, 2014 137.65 137.65 137.65 50 -2.05(-1.47%)
Mar 04, 2014 139.70 139.70 139.70 129 +4.00(+2.95%)
Mar 03, 2014 136.10 136.10 135.08 135.70 888 -6.15(-4.34%)
Feb 28, 2014 141.85 141.85 141.85 141.85 0 +4.49(+3.27%)
Feb 27, 2014 137.36 137.36 137.36 137.36 138 +0.42(+0.30%)
Feb 26, 2014 137.33 137.33 136.94 136.94 292 -1.41(-1.02%)
Feb 25, 2014 138.35 138.35 138.35 138.35 161 -1.32(-0.95%)
Feb 24, 2014 139.77 139.77 139.67 139.67 840 +1.45(+1.05%)
Feb 20, 2014 138.22 138.22 138.22 15 -1.08(-0.78%)
Feb 19, 2014 139.20 139.30 139.20 139.30 332 +0.30(+0.22%)
Feb 18, 2014 140.15 140.15 139.00 139.00 340 +0.00(+0.00%)
Feb 14, 2014 139.00 139.00 139.00 0 +1.09(+0.79%)
Feb 13, 2014 137.33 137.91 137.33 137.91 1,428 +7.56(+5.80%)
Feb 10, 2014 130.34 130.34 130.34 130.34 151 +0.18(+0.13%)
Feb 06, 2014 130.17 130.17 130.17 13 -1.88(-1.42%)
Jan 31, 2014 132.05 132.05 132.05 60 -1.02(-0.77%)
Jan 29, 2014 133.07 133.07 133.07 54 -1.48(-1.10%)
Jan 28, 2014 134.55 134.55 134.55 134.55 462 +1.20(+0.90%)
Jan 27, 2014 133.60 133.60 133.35 133.35 793 -1.00(-0.74%)
Jan 24, 2014 138.90 138.90 134.35 134.35 0 -5.85(-4.17%)
Jan 23, 2014 141.30 141.30 140.20 140.20 730 +1.25(+0.90%)
Jan 21, 2014 138.95 138.95 138.95 94 +1.85(+1.35%)
Jan 17, 2014 137.10 137.10 137.10 0 -1.23(-0.89%)
Jan 16, 2014 138.33 138.33 138.33 138.33 1,110 +0.58(+0.42%)
Jan 15, 2014 137.75 137.75 137.75 137.75 554 +2.90(+2.15%)
Jan 13, 2014 134.85 134.85 134.85 134.85 261 -0.55(-0.41%)
Jan 09, 2014 135.40 135.40 135.40 135.40 74 -0.95(-0.70%)
Jan 08, 2014 136.54 136.54 136.35 136.35 593 -1.62(-1.17%)
Jan 07, 2014 136.94 137.97 136.94 137.97 12,236 +0.27(+0.20%)
Jan 03, 2014 137.70 137.70 137.70 79 +0.99(+0.72%)
Jan 02, 2014 138.55 138.55 136.71 136.71 784 -5.82(-4.08%)
Dec 31, 2013 142.53 142.53 142.53 0 +0.38(+0.27%)
Dec 30, 2013 141.95 143.65 141.95 142.15 601 +6.10(+4.49%)
Dec 20, 2013 136.05 136.05 136.05 531 +1.30(+0.96%)
Dec 19, 2013 134.75 134.75 134.75 134.75 300 -1.79(-1.31%)
Dec 18, 2013 136.54 136.54 136.54 136.54 423 +3.96(+2.98%)
Dec 17, 2013 132.58 132.58 132.58 132.58 185 +0.03(+0.03%)
Dec 16, 2013 132.55 132.55 132.55 132.55 527 +0.60(+0.45%)
Dec 11, 2013 131.95 131.95 131.95 50 -0.05(-0.04%)
Dec 10, 2013 132.00 132.00 132.00 132.00 783 -1.68(-1.26%)
Dec 09, 2013 133.80 133.80 133.58 133.68 1,620 +3.03(+2.32%)
Dec 05, 2013 130.65 130.65 130.65 130.65 0 -2.55(-1.91%)
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.