Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.390 +0.120 (+1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.95 40.08 39.73 39.75 75,700 +0.04(+0.10%)
Nov 29, 2005 39.87 39.90 39.46 39.71 113,500 +0.20(+0.51%)
Nov 28, 2005 39.58 39.72 39.28 39.51 68,700 +0.11(+0.28%)
Nov 25, 2005 39.46 39.55 39.29 39.40 32,700 -0.21(-0.53%)
Nov 23, 2005 39.60 39.75 39.50 39.61 87,400 -0.49(-1.22%)
Nov 22, 2005 39.53 40.32 39.37 40.10 121,700 +0.33(+0.83%)
Nov 21, 2005 39.68 39.92 39.48 39.77 123,200 +0.51(+1.30%)
Nov 18, 2005 39.22 39.43 38.96 39.26 428,100 +0.26(+0.67%)
Nov 17, 2005 38.56 39.00 38.56 39.00 155,000 +0.95(+2.50%)
Nov 16, 2005 38.04 38.09 37.86 38.05 85,700 +0.21(+0.55%)
Nov 15, 2005 37.83 38.20 37.52 37.84 111,800 -0.13(-0.34%)
Nov 14, 2005 37.95 38.07 37.76 37.97 145,500 +0.59(+1.58%)
Nov 11, 2005 37.13 37.44 37.05 37.38 454,900 +0.84(+2.30%)
Nov 10, 2005 36.42 36.67 36.16 36.54 591,100 +0.45(+1.25%)
Nov 09, 2005 35.80 36.46 35.76 36.09 109,800 +1.52(+4.40%)
Nov 08, 2005 34.35 34.77 34.35 34.57 36,500 -0.59(-1.68%)
Nov 07, 2005 34.92 35.20 34.87 35.16 52,500 +0.41(+1.18%)
Nov 04, 2005 35.35 35.36 34.55 34.75 67,900 -0.27(-0.77%)
Nov 03, 2005 35.15 35.33 34.93 35.02 75,200 -0.12(-0.34%)
Nov 02, 2005 34.36 35.24 34.34 35.14 53,500 +0.39(+1.12%)
Nov 01, 2005 34.56 34.82 34.46 34.75 50,200 -0.05(-0.14%)
Oct 31, 2005 34.63 34.88 34.52 34.80 47,300 +0.52(+1.52%)
Oct 28, 2005 34.31 34.39 33.99 34.28 77,000 +0.57(+1.69%)
Oct 27, 2005 34.10 34.11 33.70 33.71 95,700 -0.38(-1.11%)
Oct 26, 2005 33.89 34.44 33.79 34.09 259,300 -0.52(-1.50%)
Oct 25, 2005 34.79 34.96 34.44 34.61 53,100 -0.68(-1.93%)
Oct 24, 2005 34.66 35.31 34.63 35.29 52,300 +1.02(+2.98%)
Oct 21, 2005 34.67 34.75 34.04 34.27 50,600 -0.12(-0.35%)
Oct 20, 2005 34.62 34.74 34.30 34.39 88,700 -0.78(-2.22%)
Oct 19, 2005 34.19 35.18 34.13 35.17 68,500 +0.15(+0.43%)
Oct 18, 2005 35.22 35.34 35.00 35.02 74,100 -0.55(-1.55%)
Oct 17, 2005 35.38 35.64 35.37 35.57 57,100 -0.25(-0.70%)
Oct 14, 2005 35.64 35.89 35.34 35.82 39,500 -0.04(-0.11%)
Oct 13, 2005 35.39 35.88 35.20 35.86 60,600 +0.29(+0.82%)
Oct 12, 2005 35.81 35.94 35.47 35.57 64,300 -0.62(-1.71%)
Oct 11, 2005 36.44 36.45 36.09 36.19 32,500 -0.03(-0.08%)
Oct 10, 2005 36.62 36.68 36.07 36.22 58,900 -0.26(-0.71%)
Oct 07, 2005 36.41 36.50 36.27 36.48 189,000 +0.02(+0.05%)
Oct 06, 2005 36.22 36.60 36.07 36.46 90,200 +0.41(+1.14%)
Oct 05, 2005 36.67 36.68 36.04 36.05 80,100 -0.83(-2.25%)
Oct 04, 2005 36.70 37.35 36.70 36.88 151,000 +0.23(+0.63%)
Oct 03, 2005 36.50 36.76 36.44 36.65 77,600 -0.15(-0.41%)
Sep 30, 2005 36.58 36.97 36.50 36.80 64,800 +0.01(+0.03%)
Sep 29, 2005 36.43 36.80 36.26 36.79 82,700 +0.07(+0.19%)
Sep 28, 2005 36.56 36.79 36.50 36.72 60,400 +0.68(+1.89%)
Sep 27, 2005 36.11 36.25 35.87 36.04 63,900 -0.57(-1.56%)
Sep 26, 2005 36.25 36.76 36.16 36.61 195,600 +1.18(+3.33%)
Sep 23, 2005 35.45 35.55 35.23 35.43 205,600 -0.48(-1.34%)
Sep 22, 2005 35.96 36.04 35.60 35.91 77,600 -0.39(-1.07%)
Sep 21, 2005 36.59 36.64 36.24 36.30 55,700 -0.50(-1.36%)
Sep 20, 2005 36.87 37.27 36.70 36.80 48,700 -0.07(-0.19%)
Sep 19, 2005 37.00 37.05 36.81 36.87 49,400 -0.80(-2.12%)
Sep 16, 2005 37.56 37.76 37.32 37.67 67,000 +1.05(+2.87%)
Sep 15, 2005 36.78 36.78 36.44 36.62 75,400 -0.07(-0.19%)
Sep 14, 2005 36.97 36.97 36.61 36.69 110,400 +0.07(+0.19%)
Sep 13, 2005 36.84 37.03 36.62 36.62 108,500 -1.28(-3.38%)
Sep 12, 2005 37.95 38.07 37.77 37.90 55,200 -0.44(-1.15%)
Sep 09, 2005 38.24 38.50 38.09 38.34 48,900 +0.50(+1.32%)
Sep 08, 2005 37.86 37.98 37.68 37.84 58,800 -0.18(-0.47%)
Sep 07, 2005 37.53 38.16 37.48 38.02 99,600 +0.82(+2.20%)
Sep 06, 2005 37.07 37.20 36.95 37.20 76,000 +0.75(+2.06%)
Sep 02, 2005 36.46 36.76 36.38 36.45 60,000 +0.64(+1.79%)
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.