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

Bayer Aktienges ADR (OP: BAYRY )

7.720 +0.050 (+0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 30, 2024 7.700 7.750 7.680 7.720 316,266 +0.05(+0.65%)
Aug 29, 2024 7.790 7.810 7.670 7.670 388,814 -0.01(-0.13%)
Aug 28, 2024 7.660 7.730 7.640 7.680 339,525 -0.03(-0.39%)
Aug 27, 2024 7.750 7.750 7.680 7.710 824,641 -0.01(-0.10%)
Aug 26, 2024 7.680 7.740 7.670 7.718 346,026 -0.09(-1.18%)
Aug 23, 2024 7.700 7.820 7.700 7.810 1,074,708 +0.13(+1.69%)
Aug 22, 2024 7.770 7.780 7.670 7.680 377,662 -0.15(-1.92%)
Aug 21, 2024 7.800 7.860 7.762 7.830 2,909,266 -0.01(-0.13%)
Aug 20, 2024 7.860 7.930 7.800 7.840 509,571 -0.22(-2.73%)
Aug 19, 2024 8.050 8.095 8.020 8.060 2,366,198 +0.06(+0.75%)
Aug 16, 2024 8.020 8.070 7.960 8.000 2,963,943 +0.63(+8.55%)
Aug 15, 2024 7.180 7.380 7.150 7.370 2,731,823 +0.23(+3.22%)
Aug 14, 2024 7.160 7.175 7.110 7.140 397,312 -0.01(-0.14%)
Aug 13, 2024 7.150 7.200 7.110 7.150 568,613 +0.05(+0.70%)
Aug 12, 2024 7.100 7.190 7.100 7.100 525,339 -0.03(-0.42%)
Aug 09, 2024 7.080 7.140 7.020 7.130 608,600 -0.09(-1.25%)
Aug 08, 2024 7.190 7.250 7.160 7.220 1,042,038 +0.14(+1.98%)
Aug 07, 2024 7.170 7.200 7.080 7.080 1,609,864 +0.07(+1.00%)
Aug 06, 2024 7.170 7.190 6.960 7.010 3,043,433 -0.45(-6.03%)
Aug 05, 2024 7.410 7.470 7.360 7.460 1,526,517 -0.07(-0.93%)
Aug 02, 2024 7.588 7.600 7.497 7.530 1,816,035 +0.10(+1.35%)
Aug 01, 2024 7.400 7.460 7.370 7.430 2,711,349 -0.03(-0.40%)
Jul 31, 2024 7.480 7.500 7.400 7.460 1,218,253 -0.02(-0.27%)
Jul 30, 2024 7.480 7.500 7.390 7.480 478,887 +0.05(+0.67%)
Jul 29, 2024 7.420 7.450 7.360 7.430 785,093 -0.03(-0.40%)
Jul 26, 2024 7.400 7.480 7.390 7.460 570,356 +0.00(+0.00%)
Jul 25, 2024 7.350 7.530 7.345 7.460 2,409,147 +0.17(+2.33%)
Jul 24, 2024 7.260 7.340 7.256 7.290 2,504,586 +0.02(+0.28%)
Jul 23, 2024 7.300 7.310 7.260 7.270 457,476 -0.15(-2.02%)
Jul 22, 2024 7.400 7.420 7.310 7.420 434,161 +0.30(+4.21%)
Jul 19, 2024 7.130 7.140 7.080 7.120 190,461 -0.15(-2.06%)
Jul 18, 2024 7.300 7.340 7.270 7.270 456,079 -0.01(-0.14%)
Jul 17, 2024 7.100 7.300 7.100 7.280 457,908 +0.21(+2.97%)
Jul 16, 2024 7.000 7.090 7.000 7.070 442,558 -0.05(-0.70%)
Jul 15, 2024 7.190 7.210 7.110 7.120 489,043 -0.17(-2.33%)
Jul 12, 2024 7.240 7.340 7.240 7.290 332,684 +0.08(+1.11%)
Jul 11, 2024 7.192 7.220 7.160 7.210 454,639 +0.15(+2.12%)
Jul 10, 2024 6.940 7.070 6.920 7.060 346,268 +0.23(+3.37%)
Jul 09, 2024 6.870 6.885 6.820 6.830 563,645 -0.16(-2.29%)
Jul 08, 2024 7.090 7.120 6.990 6.990 684,782 -0.08(-1.13%)
Jul 05, 2024 7.110 7.110 6.995 7.070 1,805,913 +0.02(+0.28%)
Jul 03, 2024 7.020 7.090 7.010 7.050 431,531 +0.15(+2.17%)
Jul 02, 2024 6.940 6.950 6.900 6.900 652,453 -0.07(-1.00%)
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.