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

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
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 (%)
Mar 31, 2022 69.95 69.95 68.00 68.50 76,502 +1.07(+1.59%)
Mar 30, 2022 67.43 67.43 67.43 67.43 2,809 +0.93(+1.40%)
Mar 29, 2022 66.50 66.50 66.50 66.50 8,464 +0.00(+0.00%)
Mar 28, 2022 66.50 66.50 66.50 66.50 4,338 -0.50(-0.75%)
Mar 25, 2022 67.51 67.51 66.00 67.00 35,928 +1.71(+2.62%)
Mar 24, 2022 67.34 67.34 64.35 65.29 1,188 +0.14(+0.21%)
Mar 23, 2022 63.85 65.15 63.85 65.15 9,263 -0.04(-0.07%)
Mar 22, 2022 66.00 66.00 64.79 65.19 2,048 +0.13(+0.21%)
Mar 21, 2022 65.06 65.06 65.06 65.06 1,665 +1.19(+1.87%)
Mar 18, 2022 65.89 65.89 63.87 63.87 1,730 -0.13(-0.20%)
Mar 17, 2022 64.24 64.99 62.91 64.00 1,406 +1.85(+2.98%)
Mar 16, 2022 62.13 62.43 62.13 62.15 802 +0.15(+0.24%)
Mar 14, 2022 62.00 29 +1.99(+3.32%)
Mar 11, 2022 62.73 62.73 60.00 60.01 5,868 -0.87(-1.43%)
Mar 10, 2022 57.33 60.88 57.33 60.88 1,406 +2.26(+3.86%)
Mar 09, 2022 58.94 58.94 57.24 58.62 14,546 +2.09(+3.69%)
Mar 08, 2022 56.00 56.53 53.97 56.53 23,949 +1.53(+2.79%)
Mar 07, 2022 54.89 57.69 54.75 55.00 28,799 -0.11(-0.20%)
Mar 04, 2022 55.11 55.11 55.11 55.11 10,613 -3.66(-6.23%)
Mar 03, 2022 58.77 58.77 58.77 58.77 7,560 +2.32(+4.11%)
Feb 28, 2022 56.45 93 -1.36(-2.35%)
Feb 25, 2022 57.81 57.81 57.81 57.81 395 -3.00(-4.94%)
Feb 23, 2022 60.81 174 +1.60(+2.70%)
Feb 22, 2022 58.36 59.22 58.36 59.22 2,448 -2.08(-3.40%)
Feb 18, 2022 61.30 0 -0.84(-1.34%)
Feb 17, 2022 61.76 62.13 61.50 62.13 625 +0.37(+0.60%)
Feb 16, 2022 62.24 62.24 61.77 61.77 18,376 +0.82(+1.35%)
Feb 15, 2022 60.95 60.95 60.95 60.95 220 +0.90(+1.49%)
Feb 14, 2022 59.97 60.05 59.97 60.05 433 -0.95(-1.56%)
Feb 11, 2022 62.99 62.99 61.00 61.00 586 -1.25(-2.01%)
Feb 10, 2022 62.95 62.95 62.25 62.25 264 +1.25(+2.05%)
Feb 09, 2022 60.05 61.00 60.05 61.00 1,524 +1.60(+2.69%)
Feb 08, 2022 59.90 59.90 59.40 59.40 1,454 -0.88(-1.47%)
Feb 04, 2022 60.28 7 -0.44(-0.72%)
Feb 02, 2022 60.79 60.97 60.72 60.72 2,917 +0.49(+0.81%)
Jan 31, 2022 60.23 41,081 +1.14(+1.93%)
Jan 28, 2022 59.00 59.12 59.00 59.09 15,180 +1.68(+2.93%)
Jan 26, 2022 57.41 810 -0.14(-0.24%)
Jan 25, 2022 57.48 57.55 56.36 57.55 5,672 +1.52(+2.71%)
Jan 24, 2022 56.03 56.03 56.03 56.03 477 -2.08(-3.58%)
Jan 21, 2022 58.52 58.52 58.11 58.11 3,583 -1.62(-2.72%)
Jan 20, 2022 59.48 59.73 59.48 59.73 364 +1.01(+1.71%)
Jan 19, 2022 59.46 59.46 58.73 58.73 3,115 +0.44(+0.75%)
Jan 18, 2022 58.66 60.03 58.20 58.29 12,772 -1.59(-2.66%)
Jan 14, 2022 59.88 0 +2.39(+4.16%)
Jan 13, 2022 57.37 57.49 57.37 57.49 1,400 -0.73(-1.25%)
Jan 11, 2022 58.22 1,002 +1.21(+2.11%)
Jan 10, 2022 57.21 57.21 56.52 57.01 7,199 +1.46(+2.63%)
Jan 07, 2022 54.66 55.55 54.66 55.55 693 +0.77(+1.40%)
Jan 06, 2022 54.92 54.99 54.68 54.78 41,180 +0.35(+0.65%)
Jan 05, 2022 56.20 56.20 54.43 54.43 4,047 -0.25(-0.46%)
Jan 04, 2022 55.39 55.39 54.05 54.68 5,726 +0.92(+1.71%)
Jan 03, 2022 53.76 53.76 53.76 53.76 215 +0.51(+0.96%)
Dec 31, 2021 52.56 53.25 52.56 53.25 648 +0.74(+1.41%)
Dec 30, 2021 52.42 54.16 52.42 52.51 7,142 -0.82(-1.54%)
Dec 29, 2021 52.54 53.33 52.54 53.33 4,060 -0.12(-0.22%)
Dec 28, 2021 52.43 53.45 52.43 53.45 7,672 +0.24(+0.44%)
Dec 27, 2021 52.57 53.40 52.57 53.21 2,919 +1.18(+2.27%)
Dec 23, 2021 51.82 52.94 51.82 52.03 7,553 +0.20(+0.38%)
Dec 22, 2021 51.50 51.83 51.50 51.83 8,801 +0.83(+1.63%)
Dec 21, 2021 50.66 51.29 50.66 51.00 1,596 -1.00(-1.92%)
Dec 20, 2021 52.00 52.00 51.32 52.00 4,145 -0.61(-1.16%)
Dec 17, 2021 52.88 52.88 52.61 52.61 262,065 +0.51(+0.98%)
Dec 16, 2021 53.50 53.50 52.10 52.10 2,835 +0.52(+1.01%)
Dec 15, 2021 52.00 52.31 51.37 51.58 6,223 -0.63(-1.20%)
Dec 14, 2021 51.65 53.17 51.65 52.21 14,378 -1.20(-2.25%)
Dec 13, 2021 52.98 53.41 51.37 53.41 2,404 +0.63(+1.19%)
Dec 10, 2021 52.73 52.96 52.73 52.78 2,020 +1.54(+3.01%)
Dec 09, 2021 51.67 51.67 51.24 51.24 376 -0.50(-0.97%)
Dec 08, 2021 51.59 52.13 51.57 51.74 11,668 +0.37(+0.72%)
Dec 07, 2021 51.20 51.66 51.00 51.37 3,600 +0.87(+1.72%)
Dec 06, 2021 50.27 50.50 50.21 50.50 14,584 +0.00(+0.00%)
Dec 03, 2021 51.15 51.20 50.50 50.50 1,812 -0.80(-1.56%)
Dec 02, 2021 51.30 51.30 51.22 51.30 23,225 -0.11(-0.20%)
Dec 01, 2021 51.41 51.41 51.41 51.41 10,071 +0.63(+1.25%)
Nov 30, 2021 50.77 51.00 50.77 50.77 865 +0.00(+0.00%)
Nov 29, 2021 50.63 50.63 50.63 50.77 15,312 -0.71(-1.38%)
Nov 26, 2021 51.90 52.86 50.94 51.48 6,223 -1.76(-3.31%)
Nov 24, 2021 53.45 53.51 53.24 53.24 5,671 -1.80(-3.28%)
Nov 23, 2021 54.83 55.05 54.83 55.05 512 +0.54(+0.98%)
Nov 22, 2021 54.06 54.51 54.06 54.51 2,745 +0.19(+0.36%)
Nov 19, 2021 54.60 54.65 54.32 54.32 7,858 -1.91(-3.40%)
Nov 18, 2021 56.31 56.35 55.93 56.23 1,109 -0.27(-0.48%)
Nov 17, 2021 56.54 56.54 56.31 56.50 1,385 -0.20(-0.35%)
Nov 16, 2021 56.73 57.23 56.70 56.70 3,636 -1.38(-2.38%)
Nov 15, 2021 57.05 58.40 57.05 58.08 913 -0.30(-0.51%)
Nov 12, 2021 58.38 58.38 58.38 58.38 257 -0.03(-0.06%)
Nov 11, 2021 58.41 58.41 58.41 58.41 16,716 +0.10(+0.17%)
Nov 09, 2021 59.00 59.04 58.29 58.31 1,303 +0.41(+0.71%)
Nov 08, 2021 57.23 58.20 57.23 57.90 487 +0.85(+1.49%)
Nov 05, 2021 57.48 57.48 57.05 57.05 3,453 -0.74(-1.28%)
Nov 04, 2021 57.27 57.79 57.27 57.79 494 -0.12(-0.21%)
Nov 03, 2021 58.00 58.29 57.76 57.91 2,812 +0.30(+0.52%)
Nov 02, 2021 57.73 57.95 57.39 57.61 10,812 +0.61(+1.07%)
Nov 01, 2021 56.59 57.00 56.07 57.00 435 +0.93(+1.66%)
Oct 29, 2021 56.59 56.59 56.07 56.07 601 -0.56(-0.99%)
Oct 27, 2021 56.63 56.63 56.63 5,903 -0.06(-0.11%)
Oct 25, 2021 56.69 56.69 56.69 452 +0.39(+0.69%)
Oct 22, 2021 56.50 56.50 56.30 56.30 4,033 -0.38(-0.67%)
Oct 20, 2021 56.68 56.68 56.68 65 +1.41(+2.55%)
Oct 19, 2021 55.27 55.27 55.27 55.27 451 +0.94(+1.73%)
Oct 18, 2021 54.05 54.33 53.75 54.33 2,453 -1.47(-2.63%)
Oct 15, 2021 54.86 55.80 54.86 55.80 799 +1.28(+2.35%)
Oct 13, 2021 54.52 54.52 54.52 6,276 -0.32(-0.58%)
Oct 12, 2021 54.84 54.84 54.84 54.84 486 -2.07(-3.64%)
Oct 11, 2021 56.50 56.91 55.99 56.91 9,060 +2.81(+5.19%)
Oct 07, 2021 54.10 54.10 54.10 11,175 +0.68(+1.27%)
Oct 06, 2021 54.16 54.16 53.42 53.42 7,629 -0.74(-1.36%)
Oct 05, 2021 53.50 54.16 53.40 54.16 19,517 -0.36(-0.66%)
Oct 04, 2021 54.08 54.79 54.08 54.52 4,762 +0.28(+0.52%)
Oct 01, 2021 54.12 54.24 53.62 54.24 70,434 -0.46(-0.84%)
Sep 30, 2021 54.42 54.70 54.03 54.70 47,693 -0.30(-0.55%)
Sep 29, 2021 54.88 55.13 54.88 55.00 4,369 +0.02(+0.04%)
Sep 28, 2021 56.00 56.48 54.85 54.98 8,320 -1.02(-1.81%)
Sep 27, 2021 55.59 55.99 55.52 55.99 15,443 +1.99(+3.69%)
Sep 24, 2021 54.00 54.00 54.00 54.00 325 -0.38(-0.70%)
Sep 23, 2021 54.60 54.69 54.38 54.38 2,926 -0.31(-0.57%)
Sep 22, 2021 54.69 54.69 54.69 54.69 345 +1.41(+2.65%)
Sep 21, 2021 53.61 53.61 53.23 53.28 1,044 +0.58(+1.10%)
Sep 20, 2021 52.69 52.70 52.69 52.70 12,492 -0.42(-0.79%)
Sep 17, 2021 53.01 53.12 53.01 53.12 620 -0.88(-1.63%)
Sep 16, 2021 54.93 54.93 53.65 54.00 1,367 +0.15(+0.28%)
Sep 15, 2021 53.99 54.00 53.73 53.85 5,245 -0.33(-0.61%)
Sep 14, 2021 54.51 54.99 54.18 54.18 2,900 -0.70(-1.28%)
Sep 13, 2021 54.26 54.88 53.91 54.88 10,821 +0.21(+0.38%)
Sep 10, 2021 54.34 54.67 54.34 54.67 4,303 +0.83(+1.54%)
Sep 09, 2021 54.00 54.23 53.77 53.84 20,403 -0.80(-1.46%)
Sep 08, 2021 55.00 55.10 54.64 54.64 7,017 -1.14(-2.04%)
Sep 07, 2021 55.73 55.78 55.73 55.78 454 -0.22(-0.39%)
Sep 03, 2021 56.60 56.60 56.00 56.00 3,908 -0.75(-1.32%)
Sep 02, 2021 56.75 56.75 56.75 56.75 229 +1.07(+1.92%)
Sep 01, 2021 55.63 55.68 55.63 55.68 8,229 -0.02(-0.04%)
Aug 31, 2021 55.70 55.70 55.70 55.70 476 +0.04(+0.07%)
Aug 30, 2021 55.66 55.66 55.66 55.66 364 -0.09(-0.16%)
Aug 27, 2021 55.75 55.75 55.75 55.75 196 +0.00(+0.00%)
Aug 26, 2021 56.37 56.37 55.75 55.75 775 +0.13(+0.23%)
Aug 25, 2021 56.00 56.00 55.62 55.62 5,264 -0.49(-0.87%)
Aug 24, 2021 56.50 56.50 56.11 56.11 377 +0.08(+0.13%)
Aug 23, 2021 56.03 56.03 56.03 56.03 439 +1.03(+1.88%)
Aug 20, 2021 55.20 55.31 55.00 55.00 2,326 -0.65(-1.16%)
Aug 19, 2021 56.14 56.14 55.65 55.65 894 -0.96(-1.70%)
Aug 18, 2021 56.61 56.61 56.61 56.61 226 +0.96(+1.73%)
Aug 16, 2021 55.65 55.65 55.65 0 -1.19(-2.09%)
Aug 13, 2021 55.80 56.84 55.80 56.84 585 +1.03(+1.85%)
Aug 12, 2021 55.81 56.50 55.81 55.81 5,741 -0.49(-0.87%)
Aug 11, 2021 56.30 56.30 56.30 56.30 354 +0.35(+0.63%)
Aug 10, 2021 56.00 56.00 55.30 55.95 137,382 +0.21(+0.38%)
Aug 09, 2021 55.50 56.00 55.00 55.74 2,708 -0.26(-0.46%)
Aug 06, 2021 56.39 56.39 55.38 56.00 5,388 +0.05(+0.09%)
Aug 05, 2021 55.94 55.95 55.00 55.95 10,127 -3.30(-5.57%)
Aug 04, 2021 59.00 59.71 59.00 59.25 2,342 -0.09(-0.16%)
Aug 03, 2021 59.34 59.34 59.34 59.34 13,574 -0.71(-1.18%)
Aug 02, 2021 60.05 60.05 60.05 60.05 3,405 +0.45(+0.76%)
Jul 30, 2021 59.60 59.60 59.60 59.60 301 -1.94(-3.15%)
Jul 29, 2021 61.54 61.54 61.54 61.54 187 +2.14(+3.60%)
Jul 28, 2021 59.40 59.45 59.40 59.40 1,632 -0.47(-0.78%)
Jul 27, 2021 60.33 60.33 59.87 59.87 1,011 -0.41(-0.67%)
Jul 23, 2021 60.27 60.27 60.27 281 -0.13(-0.22%)
Jul 22, 2021 60.40 60.40 60.40 60.40 11,316 +0.01(+0.02%)
Jul 21, 2021 60.18 60.39 60.18 60.39 22,529 +1.25(+2.11%)
Jul 20, 2021 59.14 59.14 59.14 59.14 391 +0.71(+1.22%)
Jul 19, 2021 58.12 58.43 58.12 58.43 853 -1.94(-3.21%)
Jul 14, 2021 60.37 60.37 60.37 135 +0.52(+0.87%)
Jul 12, 2021 59.85 59.85 59.85 107 -0.02(-0.03%)
Jul 09, 2021 60.44 60.44 59.87 59.87 5,160 +0.08(+0.13%)
Jul 08, 2021 59.66 59.79 59.33 59.79 1,290 -0.95(-1.56%)
Jul 07, 2021 59.86 60.74 59.86 60.74 2,231 +0.66(+1.09%)
Jul 06, 2021 60.90 60.90 60.00 60.09 16,212 -0.77(-1.27%)
Jul 02, 2021 60.86 61.35 60.86 60.86 6,718 -1.09(-1.76%)
Jul 01, 2021 61.09 62.00 61.09 61.95 1,795 +1.66(+2.75%)
Jun 30, 2021 61.39 61.39 60.29 60.29 1,955 -0.70(-1.15%)
Jun 29, 2021 60.99 60.99 60.99 60.99 2,850 -0.84(-1.35%)
Jun 28, 2021 61.83 61.83 61.83 61.83 9,546 +0.31(+0.50%)
Jun 25, 2021 61.94 61.94 61.52 61.52 3,012 -0.24(-0.39%)
Jun 24, 2021 61.76 61.76 61.76 61.76 468 +1.74(+2.90%)
Jun 23, 2021 60.56 60.75 60.02 60.02 804 -1.38(-2.25%)
Jun 22, 2021 61.52 61.57 60.94 61.40 2,373 -1.34(-2.14%)
Jun 21, 2021 62.74 62.74 62.74 62.74 112 -0.93(-1.46%)
Jun 18, 2021 63.70 63.70 63.67 63.67 2,912 -0.36(-0.56%)
Jun 17, 2021 64.14 64.14 64.00 64.03 458 -0.63(-0.97%)
Jun 16, 2021 64.66 64.66 64.66 64.66 3,092 -1.04(-1.58%)
Jun 15, 2021 64.92 65.70 64.92 65.70 576 +1.55(+2.42%)
Jun 14, 2021 64.15 64.15 64.15 64.15 154 -0.45(-0.70%)
Jun 10, 2021 64.60 64.60 64.60 273 +0.45(+0.70%)
Jun 09, 2021 64.20 64.20 64.15 64.15 5,119 -0.13(-0.20%)
Jun 08, 2021 64.28 64.28 64.28 64.28 205 -0.16(-0.25%)
Jun 07, 2021 62.00 64.44 62.00 64.44 1,180 +0.91(+1.44%)
Jun 04, 2021 63.55 64.25 63.53 63.53 8,330 +0.29(+0.46%)
Jun 03, 2021 63.50 63.88 63.24 63.24 8,141 -1.06(-1.65%)
Jun 02, 2021 62.95 64.30 62.95 64.30 5,447 +1.02(+1.61%)
Jun 01, 2021 63.28 63.28 63.28 63.28 600 -0.97(-1.51%)
May 28, 2021 63.19 64.25 63.19 64.25 7,644 +0.25(+0.39%)
May 27, 2021 64.32 64.32 63.48 64.00 17,376 -1.46(-2.23%)
May 26, 2021 67.87 67.87 64.96 65.46 6,070 -2.47(-3.64%)
May 25, 2021 68.75 68.75 67.93 67.93 64,459 -0.07(-0.10%)
May 24, 2021 68.00 68.00 68.00 68.00 260 +0.70(+1.04%)
May 21, 2021 68.00 68.00 67.30 67.30 1,227 -0.45(-0.66%)
May 20, 2021 67.75 67.75 67.75 67.75 1,513 -0.25(-0.37%)
May 19, 2021 68.00 68.00 68.00 68.00 205 -0.44(-0.65%)
May 18, 2021 65.63 72.18 65.06 68.44 1,692 -0.56(-0.80%)
May 17, 2021 67.97 69.00 67.97 69.00 1,254 +0.47(+0.69%)
May 14, 2021 68.96 69.47 67.03 68.53 21,660 -0.84(-1.22%)
May 13, 2021 68.50 69.43 68.12 69.37 24,987 +1.10(+1.61%)
May 12, 2021 67.09 68.88 67.09 68.27 6,358 +3.49(+5.39%)
May 11, 2021 64.30 64.96 64.30 64.78 742 -0.79(-1.20%)
May 10, 2021 65.57 66.00 65.57 65.57 2,357 +0.07(+0.11%)
May 07, 2021 65.00 65.50 65.00 65.50 2,383 +0.72(+1.11%)
May 06, 2021 64.83 64.83 64.75 64.78 16,099 +0.53(+0.82%)
May 05, 2021 64.00 64.25 64.00 64.25 1,293 +0.84(+1.33%)
May 04, 2021 63.00 63.92 62.62 63.41 4,177 -1.14(-1.76%)
May 03, 2021 64.50 64.55 64.35 64.55 7,392 -0.02(-0.04%)
Apr 30, 2021 65.03 65.81 64.57 64.57 7,100 -0.45(-0.69%)
Apr 29, 2021 64.48 65.02 64.09 65.02 1,958 -0.08(-0.12%)
Apr 28, 2021 64.00 65.10 63.37 65.10 2,302 -0.97(-1.47%)
Apr 27, 2021 65.85 66.07 65.64 66.07 62,594 -0.79(-1.17%)
Apr 26, 2021 66.59 66.86 66.59 66.86 5,350 +1.91(+2.93%)
Apr 23, 2021 65.91 65.91 64.95 64.95 1,400 -1.65(-2.48%)
Apr 22, 2021 67.00 67.07 66.60 66.60 5,654 -0.92(-1.36%)
Apr 21, 2021 67.00 67.63 67.00 67.52 9,054 +1.77(+2.69%)
Apr 20, 2021 65.87 65.87 65.75 65.75 1,892 -0.61(-0.92%)
Apr 19, 2021 66.00 66.49 66.00 66.36 4,965 +1.68(+2.60%)
Apr 16, 2021 64.57 64.84 64.57 64.68 5,200 +1.30(+2.05%)
Apr 15, 2021 63.38 63.38 63.38 63.38 1,004 -0.00(-0.01%)
Apr 14, 2021 62.65 63.38 62.65 63.38 720 +0.13(+0.20%)
Apr 13, 2021 63.20 63.26 63.20 63.26 752 +0.05(+0.08%)
Apr 12, 2021 63.20 63.20 63.20 63.20 952 +0.23(+0.36%)
Apr 09, 2021 63.97 63.97 62.98 62.98 400 -0.23(-0.36%)
Apr 08, 2021 63.60 64.00 63.21 63.21 8,823 -0.96(-1.50%)
Apr 07, 2021 64.17 64.17 64.17 64.17 1,776 +0.49(+0.77%)
Apr 06, 2021 63.72 63.72 63.68 63.68 11,257 -1.82(-2.78%)
Apr 05, 2021 65.92 65.92 65.50 65.50 413 +2.00(+3.15%)
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.