Bayer Aktienges ADR (OP: BAYRY )

11.78 +0.20 (+1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 11.50 11.86 11.41 11.78 785,021 +0.20(+1.73%)
Sep 27, 2022 11.72 11.79 11.50 11.58 1,561,338 -0.07(-0.60%)
Sep 26, 2022 11.90 11.90 11.62 11.65 1,147,233 -0.44(-3.64%)
Sep 23, 2022 12.26 12.30 12.00 12.09 884,288 -0.64(-5.03%)
Sep 22, 2022 12.83 12.87 12.63 12.73 1,276,809 -0.03(-0.24%)
Sep 21, 2022 12.99 13.01 12.75 12.76 425,976 -0.25(-1.92%)
Sep 20, 2022 13.06 13.09 12.92 13.01 637,168 -0.25(-1.89%)
Sep 19, 2022 13.00 13.27 12.99 13.26 676,539 +0.13(+0.99%)
Sep 16, 2022 13.14 13.20 13.06 13.13 429,278 -0.18(-1.35%)
Sep 15, 2022 13.40 13.47 13.27 13.31 804,470 -0.19(-1.41%)
Sep 14, 2022 13.53 13.62 13.42 13.50 361,795 +0.10(+0.75%)
Sep 13, 2022 13.58 13.62 13.35 13.40 1,062,595 -0.32(-2.33%)
Sep 12, 2022 13.65 13.78 13.62 13.72 825,804 +0.39(+2.93%)
Sep 09, 2022 13.32 13.40 13.29 13.33 544,409 +0.36(+2.78%)
Sep 08, 2022 12.81 12.98 12.69 12.97 1,512,724 +0.07(+0.54%)
Sep 07, 2022 12.60 12.90 12.58 12.90 1,149,245 +0.20(+1.53%)
Sep 06, 2022 12.78 12.82 12.63 12.71 1,205,459 -0.10(-0.74%)
Sep 02, 2022 13.06 13.20 12.67 12.80 511,518 -0.02(-0.19%)
Sep 01, 2022 12.76 12.83 12.59 12.82 1,084,634 -0.38(-2.85%)
Aug 31, 2022 13.02 13.27 13.00 13.20 442,572 +0.21(+1.62%)
Aug 30, 2022 13.09 13.12 12.85 12.99 695,990 +0.20(+1.56%)
Aug 29, 2022 12.66 12.90 12.62 12.79 1,023,095 -0.55(-4.12%)
Aug 26, 2022 13.71 13.76 13.34 13.34 471,692 -0.34(-2.49%)
Aug 25, 2022 13.56 13.68 13.55 13.68 489,248 +0.34(+2.55%)
Aug 24, 2022 13.20 13.41 13.16 13.34 647,736 -0.01(-0.07%)
Aug 23, 2022 13.34 13.44 13.29 13.35 710,501 +0.11(+0.83%)
Aug 22, 2022 13.51 13.52 13.21 13.24 881,177 -0.46(-3.36%)
Aug 19, 2022 13.60 13.72 13.58 13.70 625,795 +0.05(+0.37%)
Aug 18, 2022 13.64 13.73 13.59 13.65 696,603 +0.04(+0.29%)
Aug 17, 2022 13.60 13.68 13.54 13.61 334,390 -0.19(-1.34%)
Aug 16, 2022 13.72 13.85 13.69 13.79 663,134 +0.14(+1.06%)
Aug 15, 2022 13.68 13.69 13.55 13.65 754,822 -0.26(-1.87%)
Aug 12, 2022 13.89 13.94 13.76 13.91 721,933 +0.58(+4.35%)
Aug 11, 2022 13.30 13.38 13.28 13.33 1,103,466 -0.02(-0.15%)
Aug 10, 2022 13.40 13.43 13.30 13.35 650,998 +0.09(+0.71%)
Aug 09, 2022 13.26 13.36 13.23 13.26 1,174,558 -0.21(-1.59%)
Aug 08, 2022 13.48 13.66 13.40 13.47 1,121,764 -0.16(-1.17%)
Aug 05, 2022 13.87 13.91 13.54 13.63 1,228,540 -1.04(-7.09%)
Aug 04, 2022 14.67 14.73 14.53 14.67 323,414 -0.33(-2.20%)
Aug 03, 2022 14.79 15.02 14.76 15.00 302,292 +0.26(+1.76%)
Aug 02, 2022 14.74 14.86 14.68 14.74 731,895 +0.14(+0.95%)
Aug 01, 2022 14.65 14.65 14.47 14.60 1,110,900 +0.08(+0.56%)
Jul 29, 2022 14.42 14.53 14.42 14.52 396,535 -0.05(-0.34%)
Jul 28, 2022 14.46 14.57 14.30 14.57 899,872 -0.05(-0.34%)
Jul 27, 2022 14.54 14.63 14.34 14.62 931,024 +0.08(+0.55%)
Jul 26, 2022 14.57 14.64 14.51 14.54 1,080,560 -0.20(-1.36%)
Jul 25, 2022 14.78 14.80 14.58 14.74 678,212 +0.39(+2.72%)
Jul 22, 2022 14.51 14.57 14.32 14.35 453,339 -0.25(-1.71%)
Jul 21, 2022 14.52 14.69 14.49 14.60 421,877 -0.25(-1.68%)
Jul 20, 2022 14.97 15.03 14.80 14.85 443,959 +0.06(+0.41%)
Jul 19, 2022 14.41 15.05 14.37 14.79 986,183 +0.90(+6.48%)
Jul 18, 2022 14.03 14.08 13.87 13.89 882,617 -0.11(-0.79%)
Jul 15, 2022 13.85 14.02 13.77 14.00 651,413 +0.34(+2.49%)
Jul 14, 2022 13.64 13.69 13.50 13.66 623,902 -0.48(-3.39%)
Jul 13, 2022 13.92 14.19 13.92 14.14 511,379 +0.19(+1.36%)
Jul 12, 2022 14.01 14.19 13.95 13.95 872,519 -0.09(-0.64%)
Jul 11, 2022 14.14 14.24 14.03 14.04 709,492 -0.62(-4.23%)
Jul 08, 2022 14.60 14.72 14.50 14.66 305,082 +0.29(+2.05%)
Jul 07, 2022 14.38 14.49 14.30 14.37 690,873 +0.04(+0.25%)
Jul 06, 2022 14.29 14.41 14.21 14.33 708,830 -0.03(-0.21%)
Jul 05, 2022 14.32 15.25 14.11 14.36 829,361 -0.66(-4.39%)
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.