Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.660 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.38 14.60 14.29 14.47 573,203 -0.53(-3.53%)
Feb 25, 2022 14.76 15.00 14.84 15.00 315,054 +0.60(+4.17%)
Feb 24, 2022 14.04 14.47 14.01 14.40 902,567 -0.53(-3.55%)
Feb 23, 2022 15.16 15.21 14.92 14.93 317,290 +0.06(+0.40%)
Feb 22, 2022 14.83 14.94 14.76 14.87 595,369 -0.48(-3.13%)
Feb 18, 2022 15.35 0 +0.02(+0.14%)
Feb 17, 2022 15.40 15.46 15.30 15.33 632,157 -0.15(-0.98%)
Feb 16, 2022 15.35 15.49 15.31 15.48 330,908 +0.11(+0.72%)
Feb 15, 2022 15.25 15.37 15.21 15.37 254,533 +0.43(+2.88%)
Feb 14, 2022 15.08 15.08 14.84 14.94 656,052 -0.28(-1.84%)
Feb 11, 2022 15.53 15.57 15.18 15.22 261,711 -0.37(-2.37%)
Feb 10, 2022 15.49 15.78 15.49 15.59 560,868 +0.29(+1.86%)
Feb 09, 2022 15.15 15.32 15.14 15.30 283,126 +0.11(+0.69%)
Feb 08, 2022 15.10 15.20 15.08 15.20 284,693 -0.01(-0.07%)
Feb 07, 2022 15.18 15.30 15.15 15.21 366,055 +0.02(+0.13%)
Feb 04, 2022 15.11 15.23 15.07 15.19 343,478 +0.06(+0.40%)
Feb 03, 2022 15.18 15.13 417,115 -0.09(-0.59%)
Feb 02, 2022 15.26 15.28 15.15 15.22 349,315 -0.10(-0.65%)
Feb 01, 2022 15.21 15.45 15.15 15.32 973,424 +0.25(+1.66%)
Jan 31, 2022 15.00 15.11 15.07 2,226,295 +0.23(+1.55%)
Jan 28, 2022 14.66 14.84 14.62 14.84 920,353 +0.17(+1.16%)
Jan 27, 2022 14.59 14.73 14.38 14.67 884,180 +0.26(+1.82%)
Jan 26, 2022 14.54 14.60 14.36 14.41 445,969 +0.05(+0.33%)
Jan 25, 2022 14.36 14.42 14.18 14.36 1,017,758 -0.03(-0.21%)
Jan 24, 2022 14.34 14.39 14.07 14.39 677,485 -0.23(-1.57%)
Jan 21, 2022 14.61 14.75 14.57 14.62 548,867 -0.26(-1.75%)
Jan 20, 2022 14.86 15.01 14.83 14.88 587,956 +0.06(+0.40%)
Jan 19, 2022 14.81 14.88 14.81 14.82 707,316 +0.13(+0.88%)
Jan 18, 2022 14.80 14.85 14.64 14.69 653,395 -0.37(-2.46%)
Jan 14, 2022 15.06 0 +0.53(+3.65%)
Jan 13, 2022 14.63 14.68 14.52 14.53 454,004 -0.11(-0.75%)
Jan 12, 2022 14.66 14.70 14.62 14.64 522,888 -0.02(-0.14%)
Jan 11, 2022 14.34 14.66 14.34 14.66 1,354,480 +0.40(+2.81%)
Jan 10, 2022 14.05 14.26 14.03 14.26 941,428 +0.43(+3.09%)
Jan 07, 2022 13.70 13.84 13.68 13.83 309,655 +0.25(+1.86%)
Jan 06, 2022 13.70 13.73 13.57 13.58 503,826 -0.05(-0.34%)
Jan 05, 2022 13.76 13.78 13.62 13.63 384,964 +0.02(+0.12%)
Jan 04, 2022 13.54 13.69 13.53 13.61 504,440 +0.15(+1.11%)
Jan 03, 2022 13.36 13.54 13.33 13.46 865,786 +0.20(+1.51%)
Dec 31, 2021 13.05 13.29 13.05 13.26 379,609 +0.08(+0.61%)
Dec 30, 2021 13.27 13.44 13.18 13.18 764,247 -0.11(-0.83%)
Dec 29, 2021 13.28 13.32 13.24 13.29 722,391 +0.03(+0.26%)
Dec 28, 2021 13.22 13.32 13.21 13.26 675,116 -0.04(-0.31%)
Dec 27, 2021 13.25 13.30 13.22 13.30 954,405 +0.14(+1.03%)
Dec 23, 2021 13.10 13.17 13.05 13.16 604,376 +0.25(+1.94%)
Dec 22, 2021 12.83 12.92 12.78 12.91 598,115 +0.08(+0.62%)
Dec 21, 2021 12.82 12.83 12.75 12.83 728,999 +0.02(+0.16%)
Dec 20, 2021 12.82 12.84 12.73 12.81 585,751 -0.21(-1.61%)
Dec 17, 2021 13.14 13.18 13.01 13.02 423,479 -0.11(-0.84%)
Dec 16, 2021 13.19 13.22 13.10 13.13 490,421 +0.13(+1.00%)
Dec 15, 2021 12.86 13.02 12.81 13.00 619,825 -0.02(-0.15%)
Dec 14, 2021 13.03 13.13 12.97 13.02 717,215 -0.07(-0.53%)
Dec 13, 2021 13.00 13.50 12.98 13.09 984,855 -0.07(-0.53%)
Dec 10, 2021 13.17 13.21 13.10 13.16 616,401 +0.29(+2.25%)
Dec 09, 2021 12.93 12.93 12.82 12.87 558,579 -0.07(-0.54%)
Dec 08, 2021 12.91 12.97 12.87 12.94 589,791 +0.12(+0.94%)
Dec 07, 2021 12.78 12.83 12.73 12.82 786,694 +0.23(+1.83%)
Dec 06, 2021 12.55 12.76 12.51 12.59 1,091,362 +0.05(+0.40%)
Dec 03, 2021 12.58 12.62 12.45 12.54 747,183 -0.25(-1.95%)
Dec 02, 2021 12.78 12.82 12.68 12.79 767,841 +0.00(+0.00%)
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.