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

Bayer Aktienges ADR (OP: BAYRY )

7.300 -0.130 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 7.380 7.425 7.260 7.300 6,172,284 -0.13(-1.75%)
Apr 29, 2024 7.400 7.470 7.350 7.430 470,058 +0.04(+0.54%)
Apr 26, 2024 7.430 7.480 7.340 7.390 1,413,035 +0.12(+1.65%)
Apr 25, 2024 7.390 7.390 7.230 7.270 1,852,602 +0.01(+0.14%)
Apr 24, 2024 7.300 7.330 7.220 7.260 620,943 -0.11(-1.49%)
Apr 23, 2024 7.290 7.400 7.270 7.370 1,742,657 +0.01(+0.20%)
Apr 22, 2024 7.290 7.390 7.260 7.355 1,836,518 +0.28(+3.88%)
Apr 19, 2024 6.990 7.080 6.960 7.080 1,989,119 +0.04(+0.57%)
Apr 18, 2024 7.000 7.100 6.980 7.040 4,388,680 -0.01(-0.21%)
Apr 17, 2024 7.040 7.100 7.030 7.055 1,986,383 +0.08(+1.22%)
Apr 16, 2024 7.020 7.030 6.970 6.970 3,481,940 -0.05(-0.71%)
Apr 15, 2024 7.130 7.160 7.020 7.020 2,814,421 -0.16(-2.23%)
Apr 12, 2024 7.300 7.320 7.180 7.180 1,488,175 -0.15(-2.05%)
Apr 11, 2024 7.440 7.460 7.260 7.330 2,079,991 -0.13(-1.74%)
Apr 10, 2024 7.480 7.480 7.380 7.460 2,176,861 -0.02(-0.27%)
Apr 09, 2024 7.520 7.590 7.460 7.480 4,281,899 +0.02(+0.27%)
Apr 08, 2024 7.420 7.500 7.410 7.460 2,240,454 -0.09(-1.19%)
Apr 05, 2024 7.500 8.050 7.420 7.550 7,085,130 -0.10(-1.31%)
Apr 04, 2024 7.810 7.810 7.650 7.650 2,215,864 -0.13(-1.67%)
Apr 03, 2024 7.700 7.810 7.690 7.780 2,568,155 +0.27(+3.60%)
Apr 02, 2024 7.560 7.560 7.490 7.510 3,851,941 -0.14(-1.83%)
Apr 01, 2024 7.700 7.890 7.600 7.650 692,174 -0.01(-0.13%)
Mar 28, 2024 7.680 7.690 7.690 7.660 3,570,261 -0.01(-0.13%)
Mar 27, 2024 7.560 7.710 7.555 7.670 2,386,973 +0.30(+4.07%)
Mar 26, 2024 7.350 7.400 7.330 7.370 1,206,780 +0.08(+1.10%)
Mar 25, 2024 7.290 7.360 7.240 7.290 3,612,745 +0.09(+1.25%)
Mar 22, 2024 7.150 7.220 7.150 7.200 1,924,959 +0.03(+0.42%)
Mar 21, 2024 7.150 7.190 7.130 7.170 1,914,052 +0.04(+0.56%)
Mar 20, 2024 7.000 7.160 6.990 7.130 2,150,806 +0.14(+1.99%)
Mar 19, 2024 7.030 7.060 6.960 6.991 5,849,683 -0.11(-1.54%)
Mar 18, 2024 7.160 7.160 7.090 7.100 2,059,676 -0.04(-0.56%)
Mar 15, 2024 7.130 7.180 7.110 7.140 799,635 +0.06(+0.85%)
Mar 14, 2024 7.230 7.230 7.020 7.080 1,278,620 -0.17(-2.34%)
Mar 13, 2024 7.220 7.420 7.216 7.250 1,484,426 +0.01(+0.14%)
Mar 12, 2024 7.170 7.280 7.130 7.240 1,134,674 -0.07(-0.96%)
Mar 11, 2024 7.100 7.390 7.080 7.310 2,688,042 +0.16(+2.24%)
Mar 08, 2024 7.120 7.310 7.110 7.150 756,850 -0.05(-0.69%)
Mar 07, 2024 7.080 7.230 7.060 7.200 1,779,959 -0.06(-0.83%)
Mar 06, 2024 7.320 7.330 7.210 7.260 1,927,704 +0.19(+2.69%)
Mar 05, 2024 7.220 7.280 7.050 7.070 2,822,507 -0.59(-7.70%)
Mar 04, 2024 7.640 7.670 7.600 7.660 1,327,554 -0.01(-0.13%)
Mar 01, 2024 7.700 7.735 7.590 7.670 712,114 +0.08(+1.05%)
Feb 29, 2024 7.650 7.710 7.590 7.590 1,620,681 -0.15(-1.94%)
Feb 28, 2024 7.760 7.770 7.700 7.740 683,351 -0.14(-1.78%)
Feb 27, 2024 7.870 7.900 7.820 7.880 2,632,341 +0.16(+2.07%)
Feb 26, 2024 7.740 7.760 7.700 7.720 1,258,601 -0.04(-0.52%)
Feb 23, 2024 7.700 7.790 7.680 7.760 781,728 -0.04(-0.51%)
Feb 22, 2024 7.810 7.830 7.760 7.800 1,641,982 -0.02(-0.26%)
Feb 21, 2024 7.820 7.840 7.770 7.820 989,629 +0.05(+0.64%)
Feb 20, 2024 7.900 7.907 7.730 7.770 1,608,078 +0.03(+0.39%)
Feb 16, 2024 7.760 7.780 7.710 7.740 1,318,375 +0.12(+1.57%)
Feb 15, 2024 7.550 7.630 7.540 7.620 1,676,951 +0.01(+0.13%)
Feb 14, 2024 7.540 7.620 7.520 7.610 707,617 +0.10(+1.33%)
Feb 13, 2024 7.560 7.600 7.480 7.510 923,867 -0.16(-2.02%)
Feb 12, 2024 7.600 7.670 7.590 7.665 819,996 +0.13(+1.79%)
Feb 09, 2024 7.540 7.550 7.470 7.530 769,747 +0.00(+0.00%)
Feb 08, 2024 7.550 7.600 7.500 7.530 2,335,857 -0.25(-3.21%)
Feb 07, 2024 7.800 7.810 7.520 7.780 1,498,559 -0.14(-1.77%)
Feb 06, 2024 7.750 7.930 7.740 7.920 1,700,191 +0.23(+2.99%)
Feb 05, 2024 7.730 7.790 7.680 7.690 2,419,270 -0.10(-1.28%)
Feb 02, 2024 7.830 7.830 7.730 7.790 1,478,068 +0.01(+0.13%)
Feb 01, 2024 7.750 7.820 7.705 7.780 1,591,880 -0.05(-0.64%)
Jan 31, 2024 7.940 7.970 7.800 7.830 3,286,368 -0.33(-4.04%)
Jan 30, 2024 8.300 8.300 8.120 8.160 4,543,648 -0.23(-2.74%)
Jan 29, 2024 8.300 8.430 8.285 8.390 2,607,076 -0.40(-4.55%)
Jan 26, 2024 8.820 8.840 8.760 8.790 768,727 -0.09(-1.01%)
Jan 25, 2024 8.890 8.910 8.830 8.880 651,444 -0.01(-0.11%)
Jan 24, 2024 8.950 8.970 8.880 8.890 656,026 +0.03(+0.34%)
Jan 23, 2024 8.900 8.920 8.810 8.860 842,936 -0.14(-1.56%)
Jan 22, 2024 8.950 9.060 8.920 9.000 2,082,993 +0.10(+1.12%)
Jan 19, 2024 8.830 8.925 8.790 8.900 1,603,873 -0.01(-0.11%)
Jan 18, 2024 8.810 8.920 8.760 8.910 2,413,838 -0.25(-2.73%)
Jan 17, 2024 9.030 9.440 9.000 9.160 837,809 +0.01(+0.11%)
Jan 16, 2024 9.110 9.170 9.070 9.150 2,142,690 -0.29(-3.07%)
Jan 12, 2024 9.420 9.470 9.380 9.440 622,259 +0.08(+0.85%)
Jan 11, 2024 9.450 9.450 9.270 9.360 1,272,702 -0.21(-2.19%)
Jan 10, 2024 9.580 9.610 9.547 9.570 923,653 -0.18(-1.85%)
Jan 09, 2024 9.760 9.790 9.710 9.750 1,855,177 +0.04(+0.41%)
Jan 08, 2024 9.600 9.730 9.570 9.710 3,018,534 +0.01(+0.10%)
Jan 05, 2024 9.540 9.790 9.540 9.700 2,569,073 +0.06(+0.62%)
Jan 04, 2024 9.580 9.650 9.570 9.640 2,455,750 +0.25(+2.66%)
Jan 03, 2024 9.390 9.410 9.260 9.390 800,086 +0.01(+0.11%)
Jan 02, 2024 9.270 9.410 9.250 9.380 2,293,465 +0.15(+1.63%)
Dec 29, 2023 9.170 9.300 9.160 9.230 797,922 +0.00(+0.00%)
Dec 28, 2023 9.260 9.290 9.180 9.230 2,174,200 -0.01(-0.11%)
Dec 27, 2023 9.240 9.270 9.220 9.240 1,122,498 +0.24(+2.67%)
Dec 26, 2023 9.000 9.030 8.930 9.000 1,386,922 +0.06(+0.67%)
Dec 22, 2023 8.980 9.030 8.920 8.940 980,097 +0.02(+0.22%)
Dec 21, 2023 8.930 8.960 8.870 8.920 2,123,027 +0.12(+1.36%)
Dec 20, 2023 8.860 8.920 8.800 8.800 2,197,204 +0.02(+0.23%)
Dec 19, 2023 8.770 8.830 8.760 8.780 2,217,529 +0.11(+1.27%)
Dec 18, 2023 8.700 8.720 8.650 8.670 3,880,917 +0.00(+0.00%)
Dec 15, 2023 8.660 8.730 8.630 8.670 2,110,669 -0.02(-0.18%)
Dec 14, 2023 8.650 8.740 8.610 8.686 1,906,392 +0.24(+2.87%)
Dec 13, 2023 8.360 8.470 8.300 8.444 1,247,652 +0.04(+0.52%)
Dec 12, 2023 8.380 8.700 8.360 8.400 1,471,106 -0.05(-0.59%)
Dec 11, 2023 8.420 8.450 8.390 8.450 2,352,070 -0.09(-1.05%)
Dec 08, 2023 8.460 8.570 8.440 8.540 1,253,154 +0.01(+0.12%)
Dec 07, 2023 8.550 8.580 8.500 8.530 2,047,304 -0.13(-1.50%)
Dec 06, 2023 8.715 8.740 8.647 8.660 1,148,588 +0.15(+1.76%)
Dec 05, 2023 8.430 8.540 8.400 8.510 1,207,253 +0.18(+2.16%)
Dec 04, 2023 8.300 8.340 8.270 8.330 2,579,854 -0.12(-1.42%)
Dec 01, 2023 8.360 8.450 8.330 8.450 1,337,945 -0.07(-0.82%)
Nov 30, 2023 8.500 8.530 8.430 8.520 2,639,052 +0.16(+1.91%)
Nov 29, 2023 8.370 8.400 8.320 8.360 2,115,444 +0.01(+0.12%)
Nov 28, 2023 8.350 8.385 8.310 8.350 2,636,746 -0.28(-3.24%)
Nov 27, 2023 8.780 8.870 8.590 8.630 3,655,997 -0.28(-3.14%)
Nov 24, 2023 8.900 9.240 8.890 8.910 2,700,950 -0.01(-0.11%)
Nov 22, 2023 8.960 8.980 8.840 8.920 1,891,062 -0.32(-3.46%)
Nov 21, 2023 9.400 9.400 9.210 9.240 3,194,911 -0.07(-0.75%)
Nov 20, 2023 9.150 9.460 9.130 9.310 8,316,044 -1.98(-17.54%)
Nov 17, 2023 11.21 11.33 11.20 11.29 603,816 +0.27(+2.45%)
Nov 16, 2023 11.08 11.14 11.00 11.02 1,497,241 -0.14(-1.25%)
Nov 15, 2023 10.99 11.16 10.99 11.16 568,065 +0.11(+1.00%)
Nov 14, 2023 11.01 11.09 11.00 11.05 1,007,073 +0.22(+2.03%)
Nov 13, 2023 10.73 10.85 10.67 10.83 2,701,382 -0.04(-0.37%)
Nov 10, 2023 10.88 10.89 10.72 10.87 1,365,342 -0.22(-1.98%)
Nov 09, 2023 11.18 11.22 11.08 11.09 1,021,315 +0.02(+0.18%)
Nov 08, 2023 10.97 11.23 10.92 11.07 1,218,427 -0.15(-1.34%)
Nov 07, 2023 11.11 11.28 11.08 11.22 629,180 -0.03(-0.27%)
Nov 06, 2023 11.28 11.30 11.24 11.25 1,234,228 -0.03(-0.22%)
Nov 03, 2023 11.27 11.34 11.17 11.28 1,041,808 +0.29(+2.59%)
Nov 02, 2023 10.90 11.00 10.87 10.99 923,679 +0.36(+3.36%)
Nov 01, 2023 10.59 10.64 10.53 10.63 1,783,086 -0.12(-1.09%)
Oct 31, 2023 10.78 10.79 10.66 10.75 1,131,862 -0.05(-0.46%)
Oct 30, 2023 10.75 10.82 10.68 10.80 1,635,135 +0.15(+1.41%)
Oct 27, 2023 10.77 10.79 10.60 10.65 706,931 -0.02(-0.19%)
Oct 26, 2023 10.71 10.75 10.64 10.67 2,337,618 -0.09(-0.84%)
Oct 25, 2023 10.78 10.86 10.68 10.76 1,023,360 -0.16(-1.47%)
Oct 24, 2023 10.91 10.96 10.83 10.92 1,001,278 +0.04(+0.37%)
Oct 23, 2023 10.79 10.93 10.65 10.88 814,480 -0.10(-0.96%)
Oct 20, 2023 11.00 11.07 10.91 10.98 928,782 -0.13(-1.21%)
Oct 19, 2023 11.14 11.21 11.06 11.12 666,312 -0.04(-0.36%)
Oct 18, 2023 11.28 11.29 11.13 11.16 505,027 -0.25(-2.19%)
Oct 17, 2023 11.28 11.51 11.25 11.41 2,639,092 -0.04(-0.35%)
Oct 16, 2023 11.41 11.49 11.36 11.45 1,573,302 +0.05(+0.44%)
Oct 13, 2023 11.50 11.53 11.37 11.40 510,208 -0.18(-1.55%)
Oct 12, 2023 11.71 11.71 11.56 11.58 1,657,851 -0.29(-2.44%)
Oct 11, 2023 11.95 11.96 11.82 11.87 673,418 +0.06(+0.51%)
Oct 10, 2023 11.77 11.84 11.74 11.81 836,424 +0.27(+2.34%)
Oct 09, 2023 11.46 11.56 11.38 11.54 418,913 -0.10(-0.86%)
Oct 06, 2023 11.53 11.69 11.45 11.64 1,215,544 +0.06(+0.52%)
Oct 05, 2023 11.53 11.59 11.45 11.58 571,104 -0.07(-0.60%)
Oct 04, 2023 11.63 11.67 11.55 11.65 690,639 +0.19(+1.66%)
Oct 03, 2023 11.56 11.59 11.43 11.46 959,661 -0.26(-2.22%)
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.