Skip to main content

Bayer Ag Ord (OP: BAYZF )

31.26 +0.26 (+0.84%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 147.50 147.50 147.50 147.50 935 +1.16(+0.79%)
Feb 26, 2015 146.60 147.12 146.34 146.34 1,150 +2.14(+1.48%)
Feb 24, 2015 144.20 144.20 144.20 18,885 +2.35(+1.66%)
Feb 20, 2015 141.85 141.85 141.85 0 -0.25(-0.18%)
Feb 19, 2015 142.25 142.25 141.40 142.10 1,074 -1.49(-1.04%)
Feb 17, 2015 143.59 143.59 143.59 290 -0.41(-0.28%)
Feb 13, 2015 144.00 144.00 144.00 0 +1.70(+1.19%)
Feb 12, 2015 142.30 142.30 142.30 142.30 227 +5.00(+3.64%)
Feb 09, 2015 137.31 137.31 137.31 217 -3.75(-2.66%)
Feb 06, 2015 141.05 141.05 141.05 141.05 460 -5.20(-3.56%)
Feb 05, 2015 145.75 146.25 145.75 146.25 469 -0.71(-0.48%)
Feb 04, 2015 147.54 147.54 146.95 146.96 844 -1.38(-0.93%)
Feb 03, 2015 147.30 148.34 147.30 148.34 319 +4.59(+3.19%)
Feb 02, 2015 145.85 145.38 143.75 143.75 604 -1.74(-1.19%)
Jan 29, 2015 145.49 145.49 145.49 0 +0.99(+0.68%)
Jan 28, 2015 145.80 145.80 144.50 144.50 444 +0.05(+0.03%)
Jan 27, 2015 145.00 145.50 144.45 144.45 359 -1.05(-0.72%)
Jan 26, 2015 145.50 145.50 145.50 145.50 104 +3.00(+2.11%)
Jan 23, 2015 142.50 142.50 142.50 142.50 158 +2.00(+1.42%)
Jan 22, 2015 140.50 140.50 140.50 140.50 545 -1.25(-0.88%)
Jan 21, 2015 141.75 141.75 141.75 141.75 175 -0.50(-0.35%)
Jan 20, 2015 144.15 144.15 142.25 142.25 879 +0.15(+0.11%)
Jan 16, 2015 142.10 142.10 142.10 0 +3.85(+2.78%)
Jan 15, 2015 139.55 140.19 137.79 138.25 823 +2.00(+1.47%)
Jan 14, 2015 137.50 136.25 136.25 136.25 1,276 -1.30(-0.95%)
Jan 13, 2015 137.55 0 +1.81(+1.33%)
Jan 12, 2015 135.90 135.90 135.74 135.74 200 -0.06(-0.04%)
Jan 08, 2015 135.80 135.80 135.80 108 +4.65(+3.55%)
Jan 07, 2015 131.30 131.35 131.15 131.15 675 -0.53(-0.41%)
Jan 06, 2015 130.44 131.69 130.44 131.69 571 +0.51(+0.39%)
Jan 05, 2015 132.40 132.40 130.65 131.18 1,090 -3.77(-2.80%)
Jan 02, 2015 136.00 136.85 134.95 134.95 800 -1.44(-1.05%)
Dec 31, 2014 136.38 136.38 136.38 0 -3.06(-2.20%)
Dec 29, 2014 139.45 139.45 139.45 128 +0.05(+0.04%)
Dec 24, 2014 139.40 139.40 139.40 66 +0.65(+0.47%)
Dec 23, 2014 141.05 141.05 138.50 138.75 1,915 -1.57(-1.12%)
Dec 22, 2014 141.00 141.00 140.20 140.32 2,642 -2.18(-1.53%)
Dec 18, 2014 142.50 142.50 142.50 56 +6.00(+4.40%)
Dec 15, 2014 136.50 136.50 136.50 136.50 328 -3.55(-2.53%)
Dec 12, 2014 140.05 140.05 140.05 140.05 362 -2.05(-1.44%)
Dec 10, 2014 142.10 142.10 142.10 112 +0.55(+0.39%)
Dec 09, 2014 143.55 143.55 141.55 141.55 1,464 -4.20(-2.88%)
Dec 08, 2014 145.75 145.75 145.75 145.75 369 -2.64(-1.78%)
Dec 05, 2014 147.65 147.65 147.15 148.39 330 +3.40(+2.34%)
Dec 04, 2014 145.90 145.90 144.99 144.99 2,376 -0.90(-0.62%)
Dec 03, 2014 145.90 145.90 145.90 145.90 10,210 -2.16(-1.46%)
Dec 02, 2014 147.70 148.05 146.77 148.05 3,023 -1.85(-1.23%)
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.