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, 2009 69.50 69.70 68.05 69.60 29,559 -1.55(-2.18%)
Sep 29, 2009 70.93 71.56 70.84 71.15 21,431 +0.45(+0.64%)
Sep 28, 2009 68.74 71.13 68.70 70.70 43,309 +2.70(+3.97%)
Sep 25, 2009 66.85 68.15 66.84 68.00 24,413 +0.24(+0.35%)
Sep 24, 2009 69.40 69.67 67.12 67.76 34,338 -1.74(-2.50%)
Sep 23, 2009 70.10 70.25 69.26 69.50 39,529 -0.90(-1.28%)
Sep 22, 2009 70.85 70.85 69.88 70.40 21,041 +0.75(+1.08%)
Sep 21, 2009 69.25 70.17 68.65 69.65 43,058 -0.90(-1.28%)
Sep 18, 2009 71.15 71.22 70.15 70.55 39,836 -0.35(-0.49%)
Sep 17, 2009 70.35 71.34 70.35 70.90 1,018,302 -0.10(-0.14%)
Sep 16, 2009 70.10 71.00 69.89 71.00 78,282 +1.48(+2.13%)
Sep 15, 2009 69.70 70.16 68.90 69.52 503,304 +1.22(+1.79%)
Sep 14, 2009 67.67 68.39 67.47 68.30 24,144 +1.85(+2.78%)
Sep 11, 2009 67.25 67.33 66.42 66.45 19,854 -0.47(-0.70%)
Sep 10, 2009 66.29 67.25 65.92 66.92 30,035 -0.19(-0.28%)
Sep 09, 2009 66.11 67.57 65.52 67.11 40,156 +2.31(+3.56%)
Sep 08, 2009 64.32 64.92 64.14 64.80 30,637 +3.55(+5.80%)
Sep 04, 2009 60.45 61.25 60.23 61.25 14,535 +1.56(+2.61%)
Sep 03, 2009 60.19 60.35 59.45 59.69 50,825 -0.26(-0.43%)
Sep 02, 2009 59.20 60.01 59.20 59.95 42,183 +0.61(+1.03%)
Sep 01, 2009 60.45 61.34 59.15 59.34 106,646 -2.06(-3.36%)
Aug 31, 2009 61.25 61.75 60.93 61.40 32,401 +0.10(+0.16%)
Aug 28, 2009 62.20 62.42 61.24 61.30 53,079 +0.23(+0.38%)
Aug 27, 2009 60.25 61.60 59.50 61.07 192,651 -1.83(-2.91%)
Aug 26, 2009 62.46 63.05 62.35 62.90 62,129 -0.35(-0.55%)
Aug 25, 2009 62.99 63.73 62.92 63.25 82,507 +0.29(+0.46%)
Aug 24, 2009 63.60 63.81 62.96 62.96 266,886 -0.01(-0.02%)
Aug 21, 2009 62.58 63.30 62.58 62.97 30,465 +0.82(+1.32%)
Aug 20, 2009 61.03 62.25 61.03 62.15 17,244 +0.70(+1.14%)
Aug 19, 2009 60.16 61.85 59.98 61.45 29,017 +1.10(+1.82%)
Aug 18, 2009 59.55 60.51 59.55 60.35 56,407 +1.05(+1.77%)
Aug 17, 2009 59.57 59.61 59.00 59.30 52,849 -0.80(-1.33%)
Aug 14, 2009 61.00 61.00 59.75 60.10 24,563 -1.05(-1.72%)
Aug 13, 2009 61.65 61.65 60.71 61.15 22,653 -0.32(-0.52%)
Aug 12, 2009 60.91 61.85 60.91 61.47 14,062 +1.20(+1.99%)
Aug 11, 2009 60.68 60.85 59.57 60.27 44,910 -2.02(-3.24%)
Aug 10, 2009 62.35 62.69 62.23 62.29 17,238 -1.32(-2.08%)
Aug 07, 2009 64.20 64.41 63.61 63.61 15,784 +0.19(+0.30%)
Aug 06, 2009 64.10 64.30 63.00 63.42 10,975 +0.34(+0.54%)
Aug 05, 2009 63.85 63.95 62.62 63.08 31,988 -0.50(-0.79%)
Aug 04, 2009 63.60 63.93 63.24 63.58 16,780 -0.80(-1.24%)
Aug 03, 2009 63.35 64.80 63.35 64.38 42,116 +3.13(+5.11%)
Jul 31, 2009 60.93 61.67 60.46 61.25 53,524 +0.30(+0.49%)
Jul 30, 2009 60.98 61.65 60.91 60.95 23,080 +1.55(+2.61%)
Jul 29, 2009 59.55 60.22 58.77 59.40 43,147 +2.30(+4.03%)
Jul 28, 2009 57.50 57.50 56.65 57.10 20,665 -0.20(-0.35%)
Jul 27, 2009 56.76 57.37 56.45 57.30 24,280 -0.16(-0.28%)
Jul 24, 2009 57.40 57.95 56.87 57.46 12,338 -0.74(-1.27%)
Jul 23, 2009 56.59 58.70 56.45 58.20 31,313 +2.00(+3.56%)
Jul 22, 2009 55.69 56.51 55.55 56.20 75,249 +1.15(+2.09%)
Jul 21, 2009 55.66 55.75 54.50 55.05 34,229 +0.56(+1.03%)
Jul 20, 2009 54.58 54.83 54.07 54.49 26,701 +1.14(+2.14%)
Jul 17, 2009 53.63 53.76 53.30 53.35 15,004 +0.05(+0.09%)
Jul 16, 2009 52.99 53.34 52.65 53.30 14,614 +1.25(+2.40%)
Jul 15, 2009 51.60 52.40 51.41 52.05 42,121 +0.75(+1.46%)
Jul 14, 2009 51.73 51.75 51.00 51.30 28,455 -0.81(-1.55%)
Jul 13, 2009 51.15 52.30 51.15 52.11 21,143 +2.37(+4.76%)
Jul 10, 2009 50.05 50.51 49.42 49.74 9,057 -1.26(-2.47%)
Jul 09, 2009 50.98 51.25 50.58 51.00 23,711 +0.85(+1.69%)
Jul 08, 2009 50.88 51.13 49.90 50.15 23,695 -0.50(-0.99%)
Jul 07, 2009 51.65 51.72 50.58 50.65 45,727 -1.40(-2.69%)
Jul 06, 2009 51.65 52.05 51.24 52.05 18,961 -0.25(-0.48%)
Jul 02, 2009 53.05 53.69 52.06 52.30 51,566 -2.42(-4.42%)
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.