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

Bayer Aktienges ADR (OP: BAYRY )

5.150 +0.060 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 5.080 5.170 5.080 5.150 1,786,769 +0.06(+1.18%)
Nov 21, 2024 5.060 5.130 5.050 5.090 1,597,670 -0.05(-0.97%)
Nov 20, 2024 5.200 5.210 5.110 5.140 2,132,439 -0.22(-4.10%)
Nov 19, 2024 5.280 5.370 5.260 5.360 2,340,817 +0.06(+1.13%)
Nov 18, 2024 5.300 5.340 5.280 5.300 4,651,508 -0.06(-1.12%)
Nov 15, 2024 5.430 5.440 5.310 5.360 1,529,270 -0.05(-0.92%)
Nov 14, 2024 5.480 5.510 5.390 5.410 1,870,487 +0.05(+0.93%)
Nov 13, 2024 5.390 5.430 5.330 5.360 3,506,472 -0.22(-3.94%)
Nov 12, 2024 5.650 5.730 5.490 5.580 4,104,154 -0.87(-13.49%)
Nov 11, 2024 6.540 6.550 6.450 6.450 1,454,780 -0.02(-0.31%)
Nov 08, 2024 6.470 6.490 6.430 6.470 740,089 -0.12(-1.82%)
Nov 07, 2024 6.650 6.650 6.560 6.590 1,700,687 +0.15(+2.33%)
Nov 06, 2024 6.500 6.510 6.385 6.440 1,996,695 -0.32(-4.73%)
Nov 05, 2024 6.720 6.771 6.690 6.760 1,245,038 +0.00(+0.00%)
Nov 04, 2024 6.850 6.860 6.750 6.760 1,078,806 -0.04(-0.59%)
Nov 01, 2024 6.810 6.870 6.750 6.800 2,292,761 +0.03(+0.44%)
Oct 31, 2024 6.830 6.840 6.740 6.770 1,365,996 -0.04(-0.59%)
Oct 30, 2024 6.770 6.850 6.760 6.810 1,378,174 -0.14(-2.01%)
Oct 29, 2024 6.950 6.990 6.920 6.950 902,667 -0.14(-1.97%)
Oct 28, 2024 6.960 7.100 6.951 7.090 481,053 +0.10(+1.43%)
Oct 25, 2024 6.980 7.040 6.970 6.990 961,952 +0.01(+0.14%)
Oct 24, 2024 7.040 7.080 6.950 6.980 801,438 +0.04(+0.58%)
Oct 23, 2024 6.980 6.990 6.910 6.940 2,207,981 -0.08(-1.14%)
Oct 22, 2024 7.010 7.040 7.000 7.020 969,297 -0.05(-0.71%)
Oct 21, 2024 7.120 7.140 7.050 7.070 835,574 -0.12(-1.67%)
Oct 18, 2024 7.220 7.220 7.170 7.190 507,570 +0.01(+0.07%)
Oct 17, 2024 7.180 7.210 7.150 7.185 536,793 -0.03(-0.42%)
Oct 16, 2024 7.260 7.310 7.200 7.215 536,889 -0.02(-0.21%)
Oct 15, 2024 7.130 7.300 7.130 7.230 442,625 +0.10(+1.40%)
Oct 14, 2024 7.150 7.180 7.110 7.130 1,001,477 -0.12(-1.66%)
Oct 11, 2024 7.210 7.260 7.173 7.250 527,791 -0.10(-1.41%)
Oct 10, 2024 7.410 7.410 7.310 7.354 559,071 -0.14(-1.89%)
Oct 09, 2024 7.490 7.520 7.420 7.495 907,799 -0.56(-6.89%)
Oct 08, 2024 8.050 8.080 8.010 8.050 510,650 -0.13(-1.59%)
Oct 07, 2024 8.130 8.220 8.120 8.180 526,244 -0.04(-0.49%)
Oct 04, 2024 8.170 8.240 8.150 8.220 220,173 -0.03(-0.36%)
Oct 03, 2024 8.320 8.340 8.200 8.250 759,376 -0.14(-1.67%)
Oct 02, 2024 8.360 8.430 8.340 8.390 239,527 -0.02(-0.24%)
Oct 01, 2024 8.470 8.490 8.350 8.410 398,772 -0.06(-0.71%)
Sep 30, 2024 8.570 8.580 8.150 8.470 321,206 -0.01(-0.12%)
Sep 27, 2024 8.420 8.540 8.410 8.480 560,701 +0.34(+4.18%)
Sep 26, 2024 8.170 8.190 8.140 8.140 479,497 +0.11(+1.37%)
Sep 25, 2024 8.110 8.110 8.000 8.030 331,454 -0.09(-1.11%)
Sep 24, 2024 8.060 8.127 8.060 8.120 216,006 +0.16(+2.01%)
Sep 23, 2024 7.990 8.010 7.940 7.960 329,305 -0.03(-0.38%)
Sep 20, 2024 8.030 8.040 7.950 7.990 320,286 -0.09(-1.11%)
Sep 19, 2024 8.040 8.100 8.000 8.080 451,640 +0.29(+3.72%)
Sep 18, 2024 7.750 7.890 7.720 7.790 234,757 +0.17(+2.23%)
Sep 17, 2024 7.640 7.670 7.590 7.620 290,878 +0.15(+2.01%)
Sep 16, 2024 7.450 7.480 7.410 7.470 263,989 -0.04(-0.53%)
Sep 13, 2024 7.480 7.560 7.480 7.510 336,749 +0.05(+0.67%)
Sep 12, 2024 7.420 7.460 7.380 7.460 282,261 -0.04(-0.53%)
Sep 11, 2024 7.510 7.510 7.370 7.500 522,275 -0.12(-1.57%)
Sep 10, 2024 7.750 7.760 7.600 7.620 697,638 -0.33(-4.12%)
Sep 09, 2024 7.900 7.970 7.880 7.947 375,951 -0.06(-0.78%)
Sep 06, 2024 8.060 8.120 8.000 8.010 423,634 -0.04(-0.50%)
Sep 05, 2024 8.140 8.165 8.010 8.050 427,841 +0.33(+4.27%)
Sep 04, 2024 7.660 7.770 7.660 7.720 502,634 +0.04(+0.52%)
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.