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, 2002 18.30 18.30 17.17 17.60 135,900 -1.36(-7.17%)
Sep 27, 2002 19.53 19.98 18.70 18.96 44,400 -0.59(-3.02%)
Sep 26, 2002 19.13 19.75 19.11 19.55 50,900 +0.86(+4.60%)
Sep 25, 2002 17.95 19.10 17.60 18.69 84,900 +0.76(+4.24%)
Sep 24, 2002 18.25 18.60 17.80 17.93 90,800 -0.62(-3.34%)
Sep 23, 2002 19.00 19.15 18.37 18.55 80,800 -1.10(-5.60%)
Sep 20, 2002 19.60 19.75 19.23 19.65 30,600 +0.35(+1.81%)
Sep 19, 2002 19.40 19.80 19.19 19.30 94,700 -1.21(-5.90%)
Sep 18, 2002 20.83 20.87 20.28 20.51 107,500 -0.89(-4.16%)
Sep 17, 2002 21.50 21.59 21.00 21.40 124,300 +0.69(+3.33%)
Sep 16, 2002 20.50 21.02 20.36 20.71 36,800 +0.21(+1.02%)
Sep 13, 2002 20.50 20.63 19.85 20.50 98,600 -0.60(-2.84%)
Sep 12, 2002 21.60 21.66 21.05 21.10 46,300 -0.45(-2.09%)
Sep 11, 2002 21.48 21.69 21.35 21.55 22,700 +0.25(+1.17%)
Sep 10, 2002 21.08 21.30 20.95 21.30 40,400 +0.23(+1.09%)
Sep 09, 2002 20.90 21.23 20.75 21.07 52,700 -0.56(-2.59%)
Sep 06, 2002 21.34 21.82 21.22 21.63 42,900 +0.38(+1.79%)
Sep 05, 2002 21.29 21.69 20.80 21.25 40,700 -0.54(-2.48%)
Sep 04, 2002 21.75 22.08 21.25 21.79 53,000 +0.04(+0.18%)
Sep 03, 2002 22.26 22.27 21.51 21.75 169,200 -2.13(-8.92%)
Aug 30, 2002 23.14 23.88 23.11 23.88 35,000 +0.58(+2.49%)
Aug 29, 2002 23.00 23.40 22.74 23.30 108,800 -0.56(-2.35%)
Aug 28, 2002 23.85 24.25 23.60 23.86 138,700 -0.47(-1.93%)
Aug 27, 2002 24.71 24.80 24.25 24.33 70,100 +0.20(+0.83%)
Aug 26, 2002 24.20 24.30 23.76 24.13 35,500 +0.08(+0.33%)
Aug 23, 2002 24.55 24.82 23.95 24.05 31,000 -0.10(-0.41%)
Aug 22, 2002 24.03 24.34 23.89 24.15 34,700 +0.05(+0.21%)
Aug 21, 2002 24.10 24.25 23.43 24.10 43,600 +0.61(+2.60%)
Aug 20, 2002 23.44 23.65 23.13 23.49 50,200 +0.16(+0.69%)
Aug 16, 2002 22.81 23.75 22.69 23.33 41,700 -0.57(-2.38%)
Aug 15, 2002 23.63 24.13 23.35 23.90 31,300 +0.30(+1.27%)
Aug 14, 2002 22.84 23.80 22.80 23.60 39,000 +0.40(+1.72%)
Aug 13, 2002 23.56 23.99 22.54 23.20 68,200 -0.56(-2.36%)
Aug 12, 2002 24.20 24.44 23.60 23.76 66,700 +2.49(+11.71%)
Aug 07, 2002 22.00 22.00 20.74 21.27 223,200 -0.81(-3.67%)
Aug 06, 2002 20.99 22.45 20.91 22.08 105,500 +0.43(+1.99%)
Aug 05, 2002 22.20 22.37 21.27 21.65 86,800 -2.05(-8.65%)
Aug 02, 2002 23.20 23.70 22.58 23.70 90,200 +0.36(+1.54%)
Aug 01, 2002 24.64 24.67 23.12 23.34 294,300 -1.86(-7.38%)
Jul 31, 2002 25.58 25.91 24.80 25.20 192,200 -1.77(-6.56%)
Jul 30, 2002 25.70 26.99 25.69 26.97 86,400 -0.23(-0.85%)
Jul 29, 2002 25.35 27.31 25.25 27.20 252,400 +2.47(+9.99%)
Jul 26, 2002 24.00 25.00 23.60 24.73 66,800 +0.73(+3.04%)
Jul 25, 2002 24.04 24.81 23.46 24.00 446,400 -1.49(-5.85%)
Jul 24, 2002 23.25 25.68 22.55 25.49 761,600 -0.01(-0.04%)
Jul 23, 2002 26.80 26.88 25.00 25.50 116,700 -1.26(-4.71%)
Jul 22, 2002 27.70 28.00 26.47 26.76 300,400 -1.49(-5.27%)
Jul 19, 2002 28.77 29.00 28.18 28.25 61,000 -2.18(-7.16%)
Jul 17, 2002 29.92 30.46 29.50 30.43 56,500 +0.43(+1.43%)
Jul 12, 2002 31.07 31.12 29.72 30.00 430,000 -0.75(-2.44%)
Jul 11, 2002 30.55 31.09 30.31 30.75 54,900 +0.10(+0.33%)
Jul 10, 2002 32.03 32.17 30.65 30.65 19,700 -1.46(-4.55%)
Jul 09, 2002 32.37 32.63 32.04 32.11 15,100 -0.14(-0.43%)
Jul 08, 2002 32.60 32.82 32.25 32.25 15,600 +0.15(+0.47%)
Jul 05, 2002 31.12 32.17 31.12 32.10 22,700 +1.45(+4.73%)
Jul 04, 2002 30.60 30.87 30.04 30.65 26,200 +0.00(+0.00%)
Jul 03, 2002 30.60 30.87 30.04 30.65 100,000 -0.50(-1.61%)
Jul 02, 2002 31.91 32.01 31.00 31.15 30,900 -0.65(-2.04%)
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.