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

Bayer Ag Ord (OP: BAYZF )

29.62 -0.11 (-0.37%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 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 (%)
Jul 31, 2018 91 +0.00(+0.00%)
Jul 30, 2018 111.42 113.40 111.42 113.37 34,981 +1.27(+1.13%)
Jul 27, 2018 109.85 112.11 109.85 112.11 2,600 +1.61(+1.45%)
Jul 25, 2018 110.50 110.50 110.50 0 +1.33(+1.21%)
Jul 24, 2018 109.17 109.17 109.17 109.17 2,956 +0.17(+0.16%)
Jul 23, 2018 109.00 109.00 109.00 109.00 9,201 +2.10(+1.96%)
Jul 19, 2018 106.90 106.90 106.90 46 +0.28(+0.26%)
Jul 13, 2018 106.62 106.62 106.62 31 -0.63(-0.59%)
Jul 12, 2018 105.83 107.65 105.83 107.25 2,684 +2.00(+1.90%)
Jul 11, 2018 110.00 110.00 105.25 105.25 759 -4.75(-4.32%)
Jul 10, 2018 110.00 110.00 110.00 110.00 206 +0.00(+0.00%)
Jul 09, 2018 109.10 110.00 109.10 110.00 380 +2.00(+1.85%)
Jul 06, 2018 108.00 108.00 108.00 108.00 406 -5.36(-4.73%)
Jul 03, 2018 113.36 113.36 113.36 150 +5.73(+5.32%)
Jul 02, 2018 107.63 107.63 107.63 107.63 348 -2.12(-1.93%)
Jun 29, 2018 110.50 111.50 109.75 109.75 1,389 -1.70(-1.53%)
Jun 28, 2018 109.00 111.45 106.47 111.45 1,173 +0.45(+0.41%)
Jun 27, 2018 111.62 111.62 111.00 111.00 1,015 +1.00(+0.91%)
Jun 26, 2018 112.00 112.00 110.00 110.00 917 -2.75(-2.44%)
Jun 25, 2018 114.89 114.89 112.75 112.75 1,255 -7.25(-6.04%)
Jun 22, 2018 115.75 120.00 115.75 120.00 1,300 +8.05(+7.19%)
Jun 21, 2018 112.28 112.28 111.95 111.95 275 -0.05(-0.04%)
Jun 20, 2018 112.00 112.00 112.00 112.00 232 -0.50(-0.44%)
Jun 19, 2018 111.50 114.21 111.50 112.50 1,302 -3.92(-3.37%)
Jun 18, 2018 114.20 116.42 114.00 116.42 1,143 +0.42(+0.36%)
Jun 15, 2018 116.00 116.00 116.00 801 +0.00(+0.00%)
Jun 14, 2018 117.00 118.00 116.00 116.00 1,347 -1.67(-1.42%)
Jun 13, 2018 113.04 117.67 113.04 117.67 969 +3.17(+2.77%)
Jun 12, 2018 114.50 114.50 114.31 114.50 1,857 -0.66(-0.57%)
Jun 11, 2018 116.76 116.76 115.16 115.16 2,343 -1.34(-1.15%)
Jun 08, 2018 116.80 116.80 116.46 116.50 1,906 +0.46(+0.40%)
Jun 07, 2018 116.04 116.04 116.04 116.04 374 -1.84(-1.56%)
Jun 06, 2018 117.73 117.88 117.73 117.88 1,072 +0.13(+0.11%)
Jun 05, 2018 118.66 118.66 117.75 117.75 503 -3.60(-2.97%)
Jun 04, 2018 118.63 121.35 118.63 121.35 499 -1.72(-1.40%)
Jun 01, 2018 119.65 123.07 119.53 123.07 2,970 +3.95(+3.32%)
May 31, 2018 117.25 119.70 117.25 119.12 12,503 -1.22(-1.01%)
May 30, 2018 121.15 121.15 118.29 120.34 779 +4.74(+4.10%)
May 29, 2018 116.72 116.72 115.50 115.60 10,645 -2.83(-2.39%)
May 25, 2018 118.43 118.43 118.43 0 -3.41(-2.80%)
May 23, 2018 121.84 121.84 121.84 15 -1.61(-1.30%)
May 22, 2018 122.05 123.45 122.05 123.45 470 +1.79(+1.47%)
May 21, 2018 121.66 121.66 121.66 121.66 328 +0.26(+0.21%)
May 18, 2018 121.50 121.50 121.40 121.40 640 -0.30(-0.25%)
May 17, 2018 121.70 121.70 121.70 121.70 225 -0.95(-0.77%)
May 15, 2018 122.65 122.65 122.65 20 +0.03(+0.02%)
May 14, 2018 122.62 122.62 122.62 122.62 285 +3.95(+3.33%)
May 04, 2018 118.67 118.67 118.67 7,465 -2.08(-1.72%)
May 03, 2018 120.75 120.75 120.75 120.75 10,554 +0.75(+0.62%)
May 02, 2018 120.00 120.00 120.00 120.00 386 +0.19(+0.16%)
May 01, 2018 116.60 119.81 116.55 119.81 815 -0.41(-0.34%)
Apr 30, 2018 120.22 120.22 120.22 120.22 441 +1.47(+1.24%)
Apr 26, 2018 118.75 118.75 118.75 10,787 +0.95(+0.81%)
Apr 25, 2018 117.80 117.80 117.80 117.80 363 -2.15(-1.79%)
Apr 24, 2018 119.95 119.95 119.95 119.95 100 -0.19(-0.16%)
Apr 23, 2018 120.10 120.14 120.10 120.14 10,452 -5.36(-4.27%)
Apr 17, 2018 125.50 125.50 125.50 64 +2.75(+2.24%)
Apr 16, 2018 120.75 122.75 120.75 122.75 6,671 +4.25(+3.59%)
Apr 11, 2018 118.50 118.50 118.50 100 -4.00(-3.27%)
Apr 10, 2018 121.00 122.50 121.00 122.50 454 +7.23(+6.27%)
Apr 09, 2018 115.27 115.27 115.27 115.27 2,080 +2.95(+2.63%)
Apr 06, 2018 113.80 113.80 112.32 112.32 4,200 +2.07(+1.88%)
Mar 28, 2018 110.25 110.25 110.25 65 -0.61(-0.55%)
Mar 26, 2018 110.86 110.86 110.86 81 -2.14(-1.89%)
Mar 23, 2018 110.80 113.00 110.80 113.00 931 -1.15(-1.01%)
Mar 20, 2018 114.15 114.15 114.15 180 -3.64(-3.09%)
Mar 16, 2018 117.80 117.80 117.80 4,877 -1.50(-1.26%)
Mar 13, 2018 119.30 119.30 119.30 321 +0.30(+0.25%)
Mar 12, 2018 119.00 119.00 119.00 119.00 1,114 -0.06(-0.05%)
Mar 09, 2018 119.55 119.55 119.06 119.06 407 +0.11(+0.09%)
Mar 08, 2018 119.19 119.19 118.95 118.95 329 +3.70(+3.21%)
Mar 05, 2018 115.25 115.25 115.25 93 -0.66(-0.57%)
Mar 01, 2018 115.91 115.91 115.91 2,688 -2.44(-2.06%)
Feb 28, 2018 118.95 118.95 118.35 118.35 11,673 -1.65(-1.38%)
Feb 27, 2018 119.76 120.00 119.76 120.00 4,093 -1.96(-1.61%)
Feb 22, 2018 121.96 121.96 121.96 8 +1.38(+1.14%)
Feb 21, 2018 120.99 121.49 120.58 120.58 561 -0.17(-0.14%)
Feb 20, 2018 120.75 120.75 120.75 120.75 515 -1.71(-1.40%)
Feb 16, 2018 122.46 122.46 122.46 0 +2.72(+2.27%)
Feb 15, 2018 119.74 119.74 119.74 119.74 931 -0.28(-0.23%)
Feb 14, 2018 120.02 120.02 120.02 120.02 4,099 +1.02(+0.86%)
Feb 12, 2018 119.00 119.00 119.00 280 +1.75(+1.49%)
Feb 09, 2018 117.00 117.25 115.55 117.25 512 -3.79(-3.13%)
Feb 08, 2018 121.04 121.04 121.04 121.04 2,391 -1.84(-1.50%)
Feb 07, 2018 121.55 122.88 121.55 122.88 13,578 -0.47(-0.38%)
Feb 05, 2018 123.35 123.35 123.35 57 -4.50(-3.52%)
Feb 02, 2018 127.85 127.85 127.85 127.85 115 -0.30(-0.23%)
Feb 01, 2018 129.00 129.00 128.15 128.15 3,025 -4.43(-3.34%)
Jan 29, 2018 132.58 132.58 132.58 20 +3.58(+2.78%)
Jan 25, 2018 129.00 129.00 129.00 120 -4.78(-3.58%)
Jan 24, 2018 133.78 133.78 133.78 133.78 350 +1.19(+0.89%)
Jan 23, 2018 132.60 132.60 132.60 132.60 428 +4.40(+3.43%)
Jan 22, 2018 128.36 128.36 128.00 128.20 3,121 +1.21(+0.95%)
Jan 19, 2018 126.64 127.06 126.64 126.99 947 +0.41(+0.33%)
Jan 18, 2018 126.73 126.73 126.58 126.58 1,752 +1.40(+1.12%)
Jan 17, 2018 127.00 127.00 125.16 125.18 1,471 -2.98(-2.33%)
Jan 16, 2018 126.20 128.16 126.05 128.16 10,618 +0.99(+0.78%)
Jan 11, 2018 127.17 127.17 127.17 0 -1.30(-1.01%)
Jan 09, 2018 128.47 128.47 128.47 3 -3.02(-2.30%)
Jan 05, 2018 131.49 131.49 131.49 48 +6.88(+5.52%)
Jan 04, 2018 127.06 127.74 124.61 124.61 375 +1.96(+1.60%)
Jan 03, 2018 122.70 122.70 122.65 122.65 782 -0.04(-0.03%)
Jan 02, 2018 123.12 123.16 122.45 122.69 3,671 -0.71(-0.58%)
Dec 29, 2017 123.40 123.40 123.40 0 -0.16(-0.13%)
Dec 28, 2017 124.35 124.35 123.56 123.56 411 -0.20(-0.16%)
Dec 26, 2017 123.76 123.76 123.76 17 +0.11(+0.09%)
Dec 22, 2017 123.65 123.65 123.65 123.65 100 -0.19(-0.15%)
Dec 20, 2017 123.84 123.84 123.84 100 -3.77(-2.96%)
Dec 18, 2017 127.61 127.61 127.61 90 +2.33(+1.86%)
Dec 12, 2017 125.28 125.28 125.28 2 +2.89(+2.36%)
Dec 07, 2017 122.39 122.39 122.39 5 +0.49(+0.40%)
Dec 06, 2017 124.25 124.28 121.90 121.90 5,088 -2.30(-1.85%)
Dec 05, 2017 124.59 124.59 123.95 124.20 1,762 -4.48(-3.48%)
Nov 28, 2017 128.68 128.68 128.68 1 +0.15(+0.11%)
Nov 27, 2017 128.20 128.53 127.30 128.53 2,128 +0.03(+0.03%)
Nov 21, 2017 128.50 128.50 128.50 55 +1.43(+1.13%)
Nov 20, 2017 127.07 127.07 127.07 127.07 165 -0.53(-0.42%)
Nov 17, 2017 127.57 127.60 127.57 127.60 5,123 +0.63(+0.50%)
Nov 10, 2017 126.97 126.97 126.97 82 -0.48(-0.38%)
Nov 09, 2017 128.16 128.16 127.45 127.45 1,060 -5.26(-3.96%)
Nov 07, 2017 132.71 132.71 132.71 68 -1.29(-0.96%)
Nov 06, 2017 134.00 134.00 134.00 134.00 390 +0.70(+0.53%)
Nov 03, 2017 134.59 134.59 133.30 133.30 621 +1.60(+1.21%)
Nov 01, 2017 131.70 131.70 131.70 23,648 +1.22(+0.93%)
Oct 30, 2017 130.48 130.48 130.48 5 -5.34(-3.93%)
Oct 25, 2017 135.82 135.82 135.82 10,717 -2.73(-1.97%)
Oct 18, 2017 138.55 138.55 138.55 50 +0.57(+0.41%)
Oct 17, 2017 137.98 137.98 137.98 137.98 752 -1.77(-1.27%)
Oct 16, 2017 139.25 140.21 139.25 139.75 1,051 +1.75(+1.27%)
Oct 11, 2017 138.00 138.00 138.00 15,648 -0.40(-0.29%)
Oct 06, 2017 138.40 138.40 138.40 409 +5.20(+3.90%)
Oct 02, 2017 133.20 133.20 133.20 91 -4.30(-3.13%)
Sep 29, 2017 137.50 137.50 137.50 137.50 381 +7.35(+5.65%)
Sep 27, 2017 130.15 130.15 130.15 93 -1.59(-1.21%)
Sep 26, 2017 131.75 131.75 131.75 131.75 996 +0.75(+0.57%)
Sep 25, 2017 131.00 131.00 131.00 131.00 210 -1.00(-0.76%)
Sep 21, 2017 132.00 132.00 132.00 0 -0.25(-0.19%)
Sep 12, 2017 132.25 132.25 132.25 79 +0.75(+0.57%)
Sep 11, 2017 131.50 131.50 131.50 131.50 606 +0.00(+0.00%)
Sep 08, 2017 132.46 132.46 131.50 131.50 338 -0.76(-0.57%)
Sep 07, 2017 132.35 132.35 132.00 132.26 855 +3.16(+2.45%)
Sep 06, 2017 129.62 130.10 128.75 129.10 1,900 -0.10(-0.08%)
Sep 05, 2017 129.20 129.20 129.20 129.20 506 -0.70(-0.54%)
Aug 25, 2017 129.90 129.90 129.90 0 +3.85(+3.05%)
Aug 24, 2017 128.00 128.00 126.05 126.05 401 -0.93(-0.73%)
Aug 23, 2017 126.60 126.98 126.60 126.98 705 +0.98(+0.78%)
Aug 18, 2017 126.00 126.00 126.00 35 +0.35(+0.28%)
Aug 16, 2017 125.65 125.65 125.65 80 +0.10(+0.08%)
Aug 15, 2017 125.55 125.55 125.55 125.55 201 -0.70(-0.55%)
Aug 14, 2017 125.15 126.25 125.15 126.25 995 +2.19(+1.77%)
Aug 11, 2017 124.06 124.06 124.06 124.06 4,778 +0.27(+0.22%)
Aug 09, 2017 123.79 123.79 123.79 17 -0.21(-0.17%)
Aug 08, 2017 123.85 124.00 123.55 124.00 2,075 -2.06(-1.63%)
Aug 04, 2017 126.06 126.06 126.06 7 -0.84(-0.66%)
Aug 03, 2017 126.90 126.90 126.90 126.90 170 +1.40(+1.12%)
Aug 02, 2017 126.70 126.70 125.50 125.50 669 -1.00(-0.79%)
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.