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

Bayer Ag Ord (OP: BAYZF )

29.08 +0.09 (+0.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 28, 2024 30.79 30.80 30.79 30.79 63,558 +0.00(+0.02%)
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%)
Jan 02, 2024 37.77 37.77 37.08 37.76 1,462 +0.50(+1.34%)
Dec 29, 2023 37.05 37.26 36.90 37.26 12,572 +0.30(+0.80%)
Dec 28, 2023 37.62 37.62 36.82 36.96 3,167 -0.33(-0.88%)
Dec 27, 2023 37.21 37.52 37.06 37.29 93,821 +1.29(+3.58%)
Dec 26, 2023 36.20 36.20 35.95 36.00 6,558 -0.25(-0.69%)
Dec 22, 2023 36.16 36.25 35.82 36.25 7,548 +0.26(+0.71%)
Dec 21, 2023 35.69 35.99 35.50 35.99 3,234 +0.46(+1.31%)
Dec 20, 2023 35.51 35.72 35.44 35.53 1,502 +0.12(+0.32%)
Dec 19, 2023 35.11 35.66 35.10 35.41 12,884 +0.76(+2.18%)
Dec 18, 2023 34.97 35.22 34.66 34.66 270,591 -0.32(-0.91%)
Dec 15, 2023 34.98 34.98 34.90 34.98 94,935 +0.16(+0.46%)
Dec 14, 2023 35.00 35.00 34.82 34.82 2,781 +0.97(+2.87%)
Dec 13, 2023 33.61 33.98 33.39 33.85 4,616 +0.23(+0.68%)
Dec 12, 2023 34.00 34.00 33.62 33.62 2,557 -0.18(-0.53%)
Dec 11, 2023 34.00 34.00 33.73 33.80 1,157 -0.36(-1.05%)
Dec 08, 2023 34.16 34.63 34.16 34.16 4,028 -0.48(-1.40%)
Dec 07, 2023 34.75 34.75 34.16 34.64 12,406 -0.51(-1.44%)
Dec 06, 2023 35.00 35.15 34.86 35.15 25,925 +0.56(+1.62%)
Dec 05, 2023 34.05 34.59 34.05 34.59 2,110 +1.34(+4.03%)
Dec 04, 2023 33.46 33.71 30.82 33.25 46,807 -0.66(-1.93%)
Dec 01, 2023 33.90 33.91 33.68 33.91 2,376 -0.42(-1.22%)
Nov 30, 2023 34.08 34.49 34.08 34.33 16,292 +0.77(+2.28%)
Nov 29, 2023 33.65 33.74 33.49 33.56 76,440 +0.25(+0.76%)
Nov 28, 2023 33.80 33.88 33.31 33.31 18,185 -1.23(-3.55%)
Nov 27, 2023 35.37 35.37 34.53 34.53 2,163 -1.17(-3.27%)
Nov 24, 2023 35.76 35.85 35.70 35.70 7,351 -0.07(-0.21%)
Nov 22, 2023 36.09 36.10 35.53 35.77 68,949 -1.40(-3.75%)
Nov 21, 2023 37.67 37.67 37.05 37.17 12,123 -0.30(-0.80%)
Nov 20, 2023 36.41 37.76 36.34 37.47 49,081 -7.49(-16.66%)
Nov 17, 2023 46.32 46.32 44.96 44.96 29,600 +0.76(+1.72%)
Nov 15, 2023 44.20 17,631 +0.02(+0.05%)
Nov 14, 2023 44.18 44.18 44.18 44.18 420 +1.06(+2.47%)
Nov 13, 2023 42.72 43.28 42.70 43.12 6,582 -0.05(-0.11%)
Nov 10, 2023 43.16 43.26 43.00 43.16 1,469 -1.41(-3.17%)
Nov 09, 2023 44.62 44.74 44.58 44.58 949 +0.21(+0.47%)
Nov 08, 2023 44.08 44.37 44.08 44.37 2,541 -0.04(-0.08%)
Nov 07, 2023 44.56 44.56 44.41 44.41 29,054 -0.82(-1.82%)
Nov 06, 2023 45.12 45.23 44.98 45.23 2,021 +0.25(+0.56%)
Nov 03, 2023 45.12 45.12 44.98 44.98 704 +2.62(+6.19%)
Nov 01, 2023 42.36 82 -0.45(-1.05%)
Oct 31, 2023 42.96 43.29 42.81 42.81 1,549 -0.45(-1.05%)
Oct 30, 2023 42.98 43.40 42.98 43.27 3,260 +0.37(+0.85%)
Oct 26, 2023 42.90 4,504 -0.51(-1.17%)
Oct 25, 2023 43.53 43.72 43.41 43.41 3,056 -0.28(-0.64%)
Oct 23, 2023 43.69 30,093 -0.71(-1.60%)
Oct 20, 2023 43.98 44.40 43.98 44.40 949 -0.25(-0.55%)
Oct 19, 2023 44.65 44.65 44.31 44.65 849 -0.20(-0.45%)
Oct 18, 2023 45.72 45.72 44.84 44.84 3,251 -1.26(-2.72%)
Oct 17, 2023 45.21 46.10 45.21 46.10 10,016 +0.15(+0.33%)
Oct 16, 2023 45.74 45.95 45.74 45.95 1,664 +0.38(+0.83%)
Oct 13, 2023 45.93 45.93 45.57 45.57 1,386 -1.02(-2.19%)
Oct 12, 2023 46.93 46.93 46.59 46.59 11,647 -1.01(-2.12%)
Oct 11, 2023 47.70 47.70 47.60 47.60 6,467 +0.39(+0.83%)
Oct 10, 2023 47.40 47.40 47.21 47.21 1,735 +1.36(+2.97%)
Oct 09, 2023 45.85 45.85 45.85 45.85 137 -0.54(-1.16%)
Oct 06, 2023 46.66 46.66 46.14 46.39 10,204 +0.17(+0.37%)
Oct 05, 2023 46.10 46.22 46.10 46.22 453 -0.37(-0.80%)
Oct 04, 2023 46.59 46.59 46.59 46.59 3,887 +0.74(+1.62%)
Oct 03, 2023 45.85 45.85 45.85 45.85 276 -1.30(-2.77%)
Oct 02, 2023 47.00 47.88 47.00 47.16 1,108 -0.99(-2.06%)
Sep 29, 2023 48.15 48.15 48.15 48.15 109 +0.13(+0.27%)
Sep 28, 2023 47.64 48.02 47.64 48.02 89,191 -0.05(-0.10%)
Sep 27, 2023 48.50 48.50 48.06 48.06 11,886 -0.55(-1.14%)
Sep 26, 2023 48.54 48.62 48.50 48.62 154,433 -0.45(-0.91%)
Sep 25, 2023 48.92 49.15 48.80 49.06 1,698 -1.70(-3.34%)
Sep 22, 2023 50.76 50.76 50.76 50.76 223 +0.37(+0.74%)
Sep 21, 2023 51.27 51.27 50.39 50.39 21,713 -2.16(-4.12%)
Sep 20, 2023 52.55 52.55 52.55 52.55 100 +0.48(+0.91%)
Sep 19, 2023 52.26 52.26 52.08 52.08 1,114 +0.14(+0.27%)
Sep 13, 2023 51.94 165 -2.22(-4.10%)
Sep 12, 2023 54.40 54.49 54.16 54.16 5,903 -1.00(-1.81%)
Sep 11, 2023 54.91 55.16 54.80 55.16 1,088 +1.36(+2.53%)
Sep 08, 2023 53.85 53.85 53.80 53.80 325 +0.35(+0.66%)
Sep 06, 2023 53.45 205,107 -0.58(-1.08%)
Sep 05, 2023 54.03 54.56 54.03 54.03 427 -0.51(-0.94%)
Aug 31, 2023 54.54 403 -0.58(-1.04%)
Aug 29, 2023 55.12 224 +0.65(+1.19%)
Aug 28, 2023 54.49 54.49 54.47 54.47 906 +0.14(+0.26%)
Aug 25, 2023 54.33 54.33 54.33 54.33 277 -0.09(-0.17%)
Aug 24, 2023 54.17 54.42 54.12 54.42 109,607 +0.13(+0.24%)
Aug 23, 2023 54.29 54.29 54.29 54.29 235,470 -0.20(-0.37%)
Aug 22, 2023 54.57 54.57 54.49 54.49 349,119 +0.06(+0.11%)
Aug 21, 2023 54.77 54.77 54.43 54.43 254,485 -0.45(-0.83%)
Aug 18, 2023 54.48 54.88 54.48 54.88 580,030 -0.90(-1.60%)
Aug 16, 2023 55.78 385,860 -0.94(-1.65%)
Aug 15, 2023 56.72 56.72 56.72 56.72 331,959 -1.22(-2.11%)
Aug 14, 2023 57.94 57.94 57.94 57.94 299,265 +0.54(+0.94%)
Aug 11, 2023 57.66 57.66 57.40 57.40 218,392 -0.52(-0.90%)
Aug 10, 2023 58.02 58.02 57.58 57.92 110,986 +0.71(+1.24%)
Aug 09, 2023 57.21 57.21 57.21 57.21 1,934 -0.29(-0.50%)
Aug 07, 2023 57.50 38 +0.50(+0.88%)
Aug 04, 2023 56.36 57.05 56.36 57.00 33,520 +0.39(+0.69%)
Aug 03, 2023 56.46 56.61 56.46 56.61 1,114 -0.45(-0.79%)
Aug 02, 2023 57.06 57.06 57.06 57.06 236 -1.22(-2.10%)
Aug 01, 2023 58.73 58.73 58.28 58.28 1,904 -0.65(-1.10%)
Jul 31, 2023 58.33 58.93 58.33 58.93 588 +0.76(+1.31%)
Jul 28, 2023 58.17 58.17 58.17 58.17 143 +0.66(+1.15%)
Jul 27, 2023 57.23 57.58 57.04 57.51 6,707 +0.48(+0.84%)
Jul 26, 2023 57.03 57.03 56.90 57.03 879 +0.47(+0.83%)
Jul 25, 2023 57.10 57.10 56.56 56.56 2,611 +0.33(+0.59%)
Jul 24, 2023 57.22 57.22 56.23 56.23 11,611 -1.12(-1.95%)
Jul 21, 2023 57.35 57.35 57.35 57.35 227 -0.55(-0.95%)
Jul 20, 2023 57.90 57.90 57.90 57.90 1,050 +0.29(+0.50%)
Jul 19, 2023 57.57 57.68 57.57 57.61 4,460 +0.27(+0.47%)
Jul 18, 2023 57.41 57.86 57.34 57.34 12,330 +0.76(+1.33%)
Jul 14, 2023 56.59 95 -0.12(-0.22%)
Jul 13, 2023 56.58 56.71 56.48 56.71 873 +1.36(+2.45%)
Jul 12, 2023 55.35 55.35 55.35 55.35 10,510 +0.45(+0.82%)
Jul 11, 2023 54.71 54.90 54.56 54.90 3,022 -0.09(-0.16%)
Jul 10, 2023 54.60 54.99 54.56 54.99 4,455 -2.06(-3.61%)
Jul 07, 2023 53.31 57.05 53.21 57.05 8,903 +4.12(+7.78%)
Jul 06, 2023 53.13 53.13 52.93 52.93 3,515 -2.00(-3.64%)
Jul 05, 2023 54.93 54.93 54.93 54.93 2,590 -0.36(-0.65%)
Jul 03, 2023 55.29 55.29 55.29 55.29 113 +0.07(+0.13%)
Jun 30, 2023 55.68 55.68 55.22 55.22 5,728 +0.12(+0.21%)
Jun 29, 2023 55.15 55.15 54.74 55.10 973 +0.29(+0.54%)
Jun 28, 2023 54.75 55.02 54.75 54.81 6,113 +0.33(+0.61%)
Jun 27, 2023 55.00 55.11 54.48 54.48 1,373 -0.10(-0.18%)
Jun 26, 2023 54.87 54.88 54.58 54.58 2,993 -0.29(-0.53%)
Jun 23, 2023 54.99 54.99 54.87 54.87 4,207 -0.90(-1.61%)
Jun 22, 2023 55.73 55.77 55.42 55.77 2,097 -0.36(-0.64%)
Jun 21, 2023 56.13 56.13 56.13 56.13 350 +0.63(+1.14%)
Jun 20, 2023 55.60 55.75 55.50 55.50 3,096 -1.66(-2.90%)
Jun 16, 2023 57.16 57.42 57.16 57.16 648 +0.36(+0.63%)
Jun 15, 2023 56.67 56.80 56.67 56.80 77,963 -7.54(-11.72%)
May 08, 2023 64.22 64.60 64.22 64.34 12,537 -0.26(-0.40%)
May 05, 2023 63.95 64.93 63.95 64.60 4,411 +1.07(+1.68%)
May 04, 2023 63.55 63.72 63.46 63.53 7,186 +0.28(+0.44%)
May 03, 2023 63.12 63.69 63.12 63.25 1,007 +0.00(+0.01%)
May 02, 2023 62.84 63.25 62.84 63.25 909 -2.48(-3.77%)
May 01, 2023 65.91 65.91 65.62 65.73 1,039 -0.77(-1.16%)
Apr 28, 2023 66.11 66.50 66.11 66.50 5,051 +0.53(+0.81%)
Apr 27, 2023 65.73 65.97 65.73 65.97 3,625 -0.44(-0.67%)
Apr 26, 2023 66.43 66.66 66.41 66.41 325,077 -0.04(-0.06%)
Apr 25, 2023 66.45 66.45 66.45 66.45 340 +0.01(+0.01%)
Apr 24, 2023 66.44 66.44 66.44 66.44 2,269 -0.20(-0.29%)
Apr 21, 2023 66.64 66.64 66.64 66.64 159 -0.26(-0.39%)
Apr 20, 2023 66.87 67.19 66.87 66.90 29,816 -0.35(-0.52%)
Apr 18, 2023 67.25 95 -0.51(-0.75%)
Apr 17, 2023 67.25 67.80 67.25 67.76 16,395 +0.27(+0.39%)
Apr 14, 2023 67.68 67.68 67.50 67.50 4,202 -0.07(-0.11%)
Apr 13, 2023 66.69 67.57 66.69 67.57 23,090 +1.57(+2.38%)
Apr 12, 2023 65.50 66.09 65.50 66.00 1,300 +0.09(+0.14%)
Apr 11, 2023 65.66 65.91 65.64 65.91 20,455 +1.38(+2.14%)
Apr 10, 2023 64.53 64.53 64.53 64.53 381 -1.80(-2.71%)
Apr 06, 2023 66.33 66.33 66.33 66.33 56,927 +1.33(+2.04%)
Apr 05, 2023 65.00 65.00 65.00 65.00 137,668 +0.25(+0.39%)
Apr 04, 2023 64.38 64.75 64.38 64.75 125,735 +0.32(+0.50%)
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.