Skip to main content

Bayer Ag Ord (OP: BAYZF )

30.79 +0.00 (+0.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.11 30.90 30.11 30.79 8,416 +1.38(+4.68%)
Mar 26, 2024 29.50 29.54 29.39 29.41 107,780 +0.22(+0.75%)
Mar 25, 2024 29.25 29.25 29.19 29.19 55,128 +0.33(+1.14%)
Mar 22, 2024 28.80 28.95 28.80 28.86 7,003 -0.03(-0.10%)
Mar 21, 2024 28.89 28.89 28.73 28.89 97,409 +0.80(+2.87%)
Mar 20, 2024 28.31 28.59 28.09 28.09 56,011 -0.06(-0.22%)
Mar 19, 2024 28.00 28.18 28.00 28.15 218,502 -0.44(-1.55%)
Mar 18, 2024 28.43 28.59 28.43 28.59 1,348 +0.04(+0.14%)
Mar 15, 2024 28.55 28.55 28.55 28.55 407 +0.25(+0.88%)
Mar 14, 2024 28.53 28.64 28.30 28.30 6,046 -0.76(-2.62%)
Mar 13, 2024 28.71 29.44 28.71 29.06 16,908 +0.21(+0.75%)
Mar 12, 2024 28.69 28.95 28.68 28.84 8,576 -0.48(-1.65%)
Mar 11, 2024 28.46 29.45 28.33 29.33 151,384 +0.67(+2.34%)
Mar 08, 2024 28.76 29.31 28.38 28.66 7,813 -0.17(-0.59%)
Mar 07, 2024 28.38 28.93 28.38 28.83 25,283 -0.12(-0.41%)
Mar 06, 2024 29.02 29.14 28.95 28.95 15,115 +0.70(+2.48%)
Mar 05, 2024 28.68 28.68 28.03 28.25 20,069 -2.25(-7.38%)
Mar 04, 2024 30.49 30.50 30.49 30.50 672 -0.18(-0.59%)
Mar 01, 2024 30.57 30.85 30.36 30.68 53,641 +0.27(+0.89%)
Feb 29, 2024 30.66 30.66 30.33 30.41 43,210 -0.61(-1.95%)
Feb 28, 2024 30.99 31.03 30.94 31.02 24,887 -0.03(-0.10%)
Feb 26, 2024 31.05 5,881 -0.09(-0.29%)
Feb 23, 2024 30.96 31.16 30.93 31.14 5,855 -0.07(-0.24%)
Feb 22, 2024 31.23 31.31 31.21 31.21 29,352 +0.11(+0.35%)
Feb 21, 2024 31.25 31.25 31.09 31.10 5,576 +0.06(+0.18%)
Feb 20, 2024 31.00 31.27 31.00 31.04 2,642 +0.23(+0.76%)
Feb 16, 2024 30.81 30.90 30.74 30.81 14,629 +0.72(+2.38%)
Feb 15, 2024 30.10 30.24 30.09 30.09 63,486 -0.13(-0.42%)
Feb 14, 2024 30.22 30.22 30.22 30.22 475 +0.42(+1.41%)
Feb 13, 2024 30.00 30.00 29.80 29.80 27,699 -0.50(-1.65%)
Feb 12, 2024 30.39 30.39 30.30 30.30 1,074 +0.30(+1.00%)
Feb 09, 2024 30.00 30.00 30.00 30.00 3,419 +0.07(+0.23%)
Feb 08, 2024 30.00 30.00 29.89 29.93 80,909 -1.12(-3.61%)
Feb 07, 2024 31.07 31.07 30.79 31.05 1,905 -0.45(-1.43%)
Feb 06, 2024 31.00 31.60 30.76 31.50 17,157 +0.77(+2.51%)
Feb 05, 2024 30.69 30.90 30.67 30.73 58,912 -0.27(-0.87%)
Feb 02, 2024 31.03 31.04 30.80 31.00 54,602 +0.18(+0.60%)
Feb 01, 2024 31.00 31.09 30.59 30.82 17,842 -0.35(-1.14%)
Jan 31, 2024 31.48 31.69 31.11 31.17 23,629 -1.25(-3.85%)
Jan 30, 2024 32.87 33.00 32.37 32.42 117,634 -0.98(-2.95%)
Jan 29, 2024 33.24 33.40 33.00 33.40 106,552 -1.80(-5.10%)
Jan 26, 2024 35.25 35.25 34.94 35.20 2,251 -0.27(-0.76%)
Jan 25, 2024 35.47 35.47 35.47 35.47 521 -0.23(-0.66%)
Jan 24, 2024 35.70 35.70 35.70 35.70 1,528 +0.58(+1.65%)
Jan 23, 2024 35.51 35.51 35.12 35.12 379 -0.75(-2.09%)
Jan 22, 2024 35.59 35.87 35.59 35.87 12,694 +0.15(+0.42%)
Jan 19, 2024 35.22 35.72 35.07 35.72 304,725 +0.26(+0.73%)
Jan 18, 2024 35.00 35.46 35.00 35.46 113,430 -0.42(-1.17%)
Jan 17, 2024 35.88 36.32 35.88 35.88 4,617 -0.66(-1.81%)
Jan 16, 2024 36.18 36.54 36.18 36.54 19,819 -0.71(-1.91%)
Jan 11, 2024 37.25 10,128 -1.02(-2.67%)
Jan 10, 2024 38.59 38.59 38.22 38.27 88,694 -0.43(-1.11%)
Jan 09, 2024 39.23 39.23 38.70 38.70 4,782 -0.30(-0.77%)
Jan 08, 2024 38.50 39.00 38.35 39.00 2,026 +0.08(+0.21%)
Jan 05, 2024 38.92 38.92 38.40 38.92 137,119 +0.26(+0.67%)
Jan 04, 2024 38.66 38.66 38.23 38.66 543 +1.15(+3.07%)
Jan 03, 2024 37.55 37.55 37.31 37.51 1,014 -0.25(-0.66%)
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.