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 (%)
Sep 30, 2004 27.45 27.51 27.24 27.43 94,600 -0.04(-0.15%)
Sep 29, 2004 27.40 27.62 27.28 27.47 64,100 +0.36(+1.33%)
Sep 28, 2004 27.02 27.23 26.91 27.11 80,500 +0.45(+1.69%)
Sep 27, 2004 26.48 26.82 26.46 26.66 32,900 -0.15(-0.56%)
Sep 24, 2004 26.93 27.00 26.78 26.81 38,600 +0.23(+0.87%)
Sep 23, 2004 26.87 26.93 26.58 26.58 59,500 -0.28(-1.04%)
Sep 22, 2004 26.83 27.04 26.67 26.86 110,200 -0.51(-1.86%)
Sep 21, 2004 26.97 27.38 26.89 27.37 84,800 +0.93(+3.52%)
Sep 20, 2004 26.45 26.62 26.35 26.44 68,100 -0.29(-1.08%)
Sep 17, 2004 26.80 26.95 26.56 26.73 80,000 +0.22(+0.83%)
Sep 16, 2004 26.37 26.52 26.30 26.51 47,500 +0.02(+0.08%)
Sep 15, 2004 26.71 26.71 26.41 26.49 64,700 -0.40(-1.49%)
Sep 14, 2004 26.86 27.00 26.72 26.89 138,100 +0.50(+1.89%)
Sep 13, 2004 26.54 26.71 26.37 26.39 126,600 +0.47(+1.81%)
Sep 10, 2004 25.89 26.00 25.78 25.92 54,700 +0.38(+1.49%)
Sep 09, 2004 25.58 25.70 25.44 25.54 47,100 -0.02(-0.08%)
Sep 08, 2004 25.45 25.75 25.41 25.56 58,900 -0.25(-0.97%)
Sep 07, 2004 25.90 25.91 25.60 25.81 168,300 +0.32(+1.26%)
Sep 03, 2004 25.55 25.64 25.34 25.49 96,000 -0.25(-0.97%)
Sep 02, 2004 25.36 25.74 25.28 25.74 184,000 +0.27(+1.06%)
Sep 01, 2004 25.23 25.61 25.22 25.47 160,900 -0.48(-1.85%)
Aug 31, 2004 25.36 26.00 25.36 25.95 188,300 -0.04(-0.15%)
Aug 30, 2004 25.75 26.08 25.67 25.99 63,100 +0.03(+0.12%)
Aug 27, 2004 25.84 26.19 25.80 25.96 96,100 +0.20(+0.78%)
Aug 26, 2004 25.68 25.84 25.64 25.76 46,700 +0.08(+0.31%)
Aug 25, 2004 25.50 25.76 25.40 25.68 117,600 +0.06(+0.23%)
Aug 24, 2004 25.58 25.67 25.39 25.62 44,000 +0.07(+0.27%)
Aug 23, 2004 25.77 25.90 25.46 25.55 38,500 -0.20(-0.78%)
Aug 20, 2004 25.49 25.84 25.46 25.75 45,800 +0.31(+1.22%)
Aug 19, 2004 25.50 25.68 25.39 25.44 54,700 +0.02(+0.08%)
Aug 18, 2004 25.05 25.43 25.03 25.42 71,400 +0.60(+2.42%)
Aug 17, 2004 24.93 25.00 24.76 24.82 67,400 -0.13(-0.52%)
Aug 16, 2004 24.53 24.97 24.52 24.95 82,400 +0.59(+2.42%)
Aug 13, 2004 24.55 24.75 24.33 24.36 93,100 -0.44(-1.77%)
Aug 12, 2004 24.81 24.96 24.58 24.80 104,000 -0.60(-2.36%)
Aug 11, 2004 25.18 25.40 24.88 25.40 171,600 -0.41(-1.59%)
Aug 10, 2004 25.44 25.85 25.44 25.81 44,700 +0.12(+0.47%)
Aug 09, 2004 25.66 25.87 25.59 25.69 65,500 -0.10(-0.39%)
Aug 06, 2004 25.97 26.27 25.74 25.79 70,000 -0.25(-0.96%)
Aug 05, 2004 26.30 26.34 26.03 26.04 70,500 -0.56(-2.11%)
Aug 04, 2004 26.37 26.80 26.28 26.60 74,700 +0.10(+0.38%)
Aug 03, 2004 26.64 26.75 26.50 26.50 72,900 -0.14(-0.53%)
Aug 02, 2004 26.40 26.67 26.34 26.64 85,700 -0.34(-1.26%)
Jul 30, 2004 26.75 26.98 26.47 26.98 94,200 +0.49(+1.85%)
Jul 29, 2004 26.17 26.55 26.09 26.49 128,500 +0.60(+2.32%)
Jul 28, 2004 25.80 25.96 25.52 25.89 54,900 -0.07(-0.27%)
Jul 27, 2004 26.01 26.08 25.63 25.96 51,600 +0.06(+0.23%)
Jul 26, 2004 26.02 26.15 25.69 25.90 73,100 -0.20(-0.77%)
Jul 23, 2004 26.21 26.23 25.95 26.10 105,200 -0.65(-2.43%)
Jul 22, 2004 26.63 26.91 26.57 26.75 72,700 -0.27(-1.00%)
Jul 21, 2004 27.45 27.46 26.95 27.02 87,000 -0.55(-1.99%)
Jul 20, 2004 27.31 27.61 27.31 27.57 252,300 +0.41(+1.51%)
Jul 19, 2004 26.91 27.25 26.81 27.16 210,600 -0.44(-1.59%)
Jul 16, 2004 27.86 27.92 27.43 27.60 68,400 +0.05(+0.18%)
Jul 15, 2004 27.88 27.90 27.54 27.55 73,900 -0.24(-0.86%)
Jul 14, 2004 27.86 28.11 27.75 27.79 68,000 -0.18(-0.64%)
Jul 13, 2004 28.07 28.07 27.80 27.97 61,000 -0.23(-0.82%)
Jul 12, 2004 28.31 28.31 28.05 28.20 53,400 -0.20(-0.70%)
Jul 09, 2004 28.46 28.56 28.22 28.40 60,700 +0.17(+0.60%)
Jul 08, 2004 28.33 28.65 28.23 28.23 44,500 -0.18(-0.63%)
Jul 07, 2004 28.29 28.58 28.29 28.41 288,100 +0.12(+0.42%)
Jul 06, 2004 28.59 28.59 28.20 28.29 70,300 -0.59(-2.04%)
Jul 02, 2004 28.83 28.91 28.42 28.88 92,400 +0.14(+0.49%)
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.