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

Bayer Ag Ord (OP: BAYZF )

30.52 -0.28 (-0.91%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 22, 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 (%)
Dec 31, 2010 73.70 73.70 73.70 0 +0.10(+0.14%)
Dec 29, 2010 73.60 73.60 73.60 10,000 +0.45(+0.62%)
Dec 28, 2010 73.60 73.60 73.10 73.15 7,165 +0.10(+0.14%)
Dec 27, 2010 73.30 73.30 73.05 73.05 300 -0.95(-1.28%)
Dec 23, 2010 74.20 74.20 74.00 74.00 300 -0.45(-0.60%)
Dec 21, 2010 74.45 74.45 74.45 0 +0.35(+0.47%)
Dec 20, 2010 73.90 74.10 73.90 74.10 700 -0.50(-0.67%)
Dec 17, 2010 75.05 75.05 74.60 74.60 900 -0.35(-0.47%)
Dec 16, 2010 74.95 74.95 74.95 74.95 329 -0.05(-0.07%)
Dec 15, 2010 75.55 75.55 75.00 75.00 850 -1.10(-1.45%)
Dec 14, 2010 76.25 76.25 76.10 76.10 200 -0.80(-1.04%)
Dec 13, 2010 76.80 76.90 76.80 76.90 350 +0.55(+0.72%)
Dec 09, 2010 76.35 76.35 76.35 0 -1.40(-1.80%)
Dec 08, 2010 77.90 77.90 77.75 77.75 300 -0.10(-0.13%)
Dec 07, 2010 77.85 77.85 77.85 77.85 100 +1.10(+1.43%)
Dec 06, 2010 76.25 76.75 76.25 76.75 1,006 +0.50(+0.66%)
Dec 03, 2010 76.25 76.25 76.25 76.25 400 +0.90(+1.19%)
Dec 02, 2010 75.15 75.35 75.15 75.35 400 +0.90(+1.21%)
Dec 01, 2010 74.80 75.10 74.45 74.45 1,530 +0.16(+0.22%)
Nov 29, 2010 74.29 74.29 74.29 74.29 0 -1.31(-1.74%)
Nov 23, 2010 75.60 75.60 75.60 75.60 0 -2.45(-3.14%)
Nov 22, 2010 78.05 78.15 78.05 78.05 325 -0.95(-1.20%)
Nov 19, 2010 79.05 79.05 79.00 79.00 250 +2.80(+3.67%)
Nov 18, 2010 76.20 76.20 76.20 76.20 100 +1.70(+2.28%)
Nov 17, 2010 74.50 74.50 74.50 74.50 20,100 +0.30(+0.40%)
Nov 16, 2010 76.20 76.20 74.15 74.20 600 -2.00(-2.62%)
Nov 15, 2010 79.06 79.06 76.20 76.20 2,400 +2.15(+2.90%)
Nov 12, 2010 75.20 75.20 73.65 74.05 1,930 -1.43(-1.90%)
Nov 11, 2010 74.85 75.48 74.80 75.48 2,575 -2.12(-2.73%)
Nov 08, 2010 77.60 77.60 77.60 0 -1.15(-1.46%)
Nov 04, 2010 78.75 78.75 78.75 0 +1.65(+2.14%)
Nov 03, 2010 77.10 77.10 77.10 77.10 700 +2.05(+2.73%)
Nov 01, 2010 75.05 75.05 75.05 0 -0.10(-0.13%)
Oct 28, 2010 75.15 75.15 75.15 0 -0.35(-0.46%)
Oct 27, 2010 76.25 76.25 75.25 75.50 964 -1.40(-1.82%)
Oct 25, 2010 76.90 76.90 76.90 76.90 200 +0.10(+0.13%)
Oct 21, 2010 76.80 76.80 76.80 123 +1.25(+1.65%)
Oct 20, 2010 75.50 75.55 75.50 75.55 300 +0.55(+0.73%)
Oct 19, 2010 76.00 76.00 75.00 75.00 1,557 -2.25(-2.91%)
Oct 18, 2010 76.90 77.25 76.90 77.25 2,575 -0.10(-0.13%)
Oct 15, 2010 77.35 77.35 77.35 77.35 200 -0.45(-0.58%)
Oct 14, 2010 77.85 78.10 77.50 77.80 6,957 +1.10(+1.43%)
Oct 13, 2010 76.70 76.70 76.70 76.70 113 +2.05(+2.75%)
Oct 12, 2010 74.65 74.65 74.65 74.65 400 -0.25(-0.33%)
Oct 11, 2010 74.95 75.05 74.90 74.90 700 -0.05(-0.07%)
Oct 08, 2010 75.00 75.00 74.95 74.95 1,225 +0.70(+0.94%)
Oct 07, 2010 73.70 74.25 73.70 74.25 1,050 +0.90(+1.23%)
Oct 06, 2010 73.35 73.55 73.35 73.35 4,300 +3.30(+4.71%)
Oct 04, 2010 70.05 70.05 70.05 0 -0.80(-1.13%)
Oct 01, 2010 70.45 70.85 70.45 70.85 600 +1.35(+1.94%)
Sep 30, 2010 71.05 71.05 69.20 69.50 766 -0.30(-0.43%)
Sep 29, 2010 69.70 69.80 69.40 69.80 460 -0.10(-0.14%)
Sep 27, 2010 69.90 69.90 69.90 0 -0.50(-0.71%)
Sep 24, 2010 70.40 70.40 70.40 70.40 750 +2.39(+3.51%)
Sep 20, 2010 68.01 68.01 68.01 0 +0.81(+1.21%)
Sep 16, 2010 67.20 67.20 67.20 0 +0.20(+0.30%)
Sep 14, 2010 67.00 67.00 67.00 0 +1.55(+2.37%)
Sep 13, 2010 65.35 65.45 65.35 65.45 200 +0.30(+0.46%)
Sep 10, 2010 64.42 65.15 64.40 65.15 32,535 +1.40(+2.20%)
Sep 09, 2010 64.45 64.45 63.75 63.75 2,400 +0.35(+0.55%)
Sep 02, 2010 63.40 63.40 63.40 0 -1.55(-2.39%)
Sep 01, 2010 64.95 64.95 64.95 64.95 239 +5.27(+8.83%)
Aug 30, 2010 59.68 59.68 59.68 0 -1.32(-2.16%)
Aug 26, 2010 61.00 61.00 61.00 530 +0.75(+1.24%)
Aug 25, 2010 59.10 60.25 59.10 60.25 350 +1.85(+3.17%)
Aug 24, 2010 58.40 58.40 58.40 58.40 230 -2.00(-3.31%)
Aug 19, 2010 60.40 60.40 60.40 0 -1.45(-2.34%)
Aug 18, 2010 61.85 61.85 61.85 61.85 200 +1.09(+1.79%)
Aug 17, 2010 60.76 60.76 60.76 60.76 150 -0.34(-0.55%)
Aug 13, 2010 61.10 61.10 61.10 0 -1.05(-1.69%)
Aug 12, 2010 62.15 62.15 62.15 62.15 2,179 +2.10(+3.50%)
Aug 11, 2010 62.25 62.25 60.05 60.05 276 -4.00(-6.25%)
Aug 09, 2010 64.05 64.05 64.05 0 -0.50(-0.77%)
Aug 06, 2010 64.80 65.10 64.55 64.55 500 +1.55(+2.46%)
Aug 05, 2010 63.50 63.50 63.00 63.00 20,231 +1.35(+2.19%)
Aug 04, 2010 61.55 61.65 61.55 61.65 250 +1.65(+2.75%)
Aug 02, 2010 60.00 60.00 60.00 0 +3.75(+6.67%)
Jul 30, 2010 56.25 56.25 56.25 56.25 100 -1.50(-2.60%)
Jul 29, 2010 57.85 58.10 57.75 57.75 395 +0.60(+1.05%)
Jul 28, 2010 57.35 57.35 57.15 57.15 900 -0.75(-1.30%)
Jul 27, 2010 57.72 57.90 57.72 57.90 1,300 -1.30(-2.20%)
Jul 22, 2010 59.20 59.20 59.20 0 +1.20(+2.07%)
Jul 21, 2010 58.39 58.39 58.00 58.00 571 -3.10(-5.07%)
Jul 16, 2010 61.10 61.10 61.10 0 +1.00(+1.66%)
Jul 15, 2010 60.30 60.30 60.10 60.10 260 +0.20(+0.33%)
Jul 14, 2010 60.20 60.20 59.90 59.90 300 +1.15(+1.96%)
Jul 12, 2010 58.75 58.75 58.75 58.75 0 +0.30(+0.51%)
Jul 09, 2010 58.86 58.86 58.45 58.45 1,000 -0.55(-0.93%)
Jul 08, 2010 59.00 59.00 59.00 59.00 2,120 +2.75(+4.89%)
Jul 07, 2010 56.25 56.25 56.25 56.25 210 +0.05(+0.09%)
Jul 06, 2010 56.95 57.65 56.20 56.20 573 +0.55(+0.99%)
Jul 02, 2010 55.65 55.65 55.65 55.65 250 -1.10(-1.94%)
Jul 01, 2010 56.75 56.75 56.75 56.75 100 +0.75(+1.34%)
Jun 30, 2010 56.00 56.00 56.00 56.00 500 -0.25(-0.44%)
Jun 29, 2010 56.85 56.85 56.25 56.25 200 -1.75(-3.02%)
Jun 24, 2010 58.00 58.00 58.00 0 -0.05(-0.09%)
Jun 23, 2010 58.50 58.50 58.05 58.05 370 -0.95(-1.61%)
Jun 22, 2010 59.60 59.60 59.00 59.00 400 -0.95(-1.58%)
Jun 21, 2010 59.95 59.95 59.95 59.95 150 -0.30(-0.49%)
Jun 18, 2010 60.25 60.25 60.25 60.25 150 +0.40(+0.66%)
Jun 17, 2010 59.85 59.85 59.85 59.85 200 +0.55(+0.93%)
Jun 16, 2010 59.30 59.30 59.30 59.30 76,568 -1.95(-3.18%)
Jun 15, 2010 58.20 61.25 58.20 61.25 75,850 +2.65(+4.52%)
Jun 14, 2010 59.25 59.25 58.60 58.60 377 +1.15(+2.00%)
Jun 11, 2010 56.55 57.45 56.55 57.45 390 +0.35(+0.61%)
Jun 10, 2010 57.10 57.10 57.10 57.10 100 -0.65(-1.13%)
Jun 09, 2010 56.85 57.75 56.85 57.75 770 +2.00(+3.59%)
Jun 08, 2010 54.95 55.75 54.55 55.75 2,325 +0.30(+0.54%)
Jun 07, 2010 55.78 56.95 55.45 55.45 1,500 -1.55(-2.72%)
Jun 04, 2010 56.05 57.00 55.80 57.00 3,383 -1.25(-2.15%)
Jun 03, 2010 57.90 58.25 57.50 58.25 1,450 +1.30(+2.28%)
Jun 02, 2010 56.45 57.25 55.75 56.95 3,403 +1.05(+1.88%)
Jun 01, 2010 55.20 57.25 55.15 55.90 8,752 -0.35(-0.62%)
May 28, 2010 56.25 56.25 56.25 56.25 100 -0.55(-0.97%)
May 27, 2010 56.50 56.80 56.50 56.80 200 +2.50(+4.60%)
May 26, 2010 55.20 55.20 54.30 54.30 210 +0.50(+0.93%)
May 25, 2010 53.75 53.80 53.75 53.80 345 -3.35(-5.86%)
May 21, 2010 57.15 57.15 57.15 0 +0.35(+0.62%)
May 20, 2010 56.75 57.15 56.75 56.80 1,520 -1.45(-2.49%)
May 19, 2010 58.05 58.25 58.05 58.25 300 -1.35(-2.27%)
May 18, 2010 59.60 59.60 59.40 59.60 5,153 +1.45(+2.49%)
May 17, 2010 58.15 58.15 58.15 58.15 100 -0.90(-1.52%)
May 14, 2010 58.35 59.05 58.35 59.05 500 -2.05(-3.36%)
May 13, 2010 61.10 61.10 61.10 61.10 200 +0.15(+0.25%)
May 12, 2010 60.95 60.95 60.95 60.95 133 +0.45(+0.74%)
May 11, 2010 60.50 60.50 60.50 60.50 102 +1.05(+1.77%)
May 10, 2010 60.40 60.40 59.45 59.45 800 +1.55(+2.68%)
May 07, 2010 58.15 58.15 56.90 57.90 2,350 +0.15(+0.26%)
May 06, 2010 55.00 57.75 55.00 57.75 527 -1.25(-2.12%)
May 05, 2010 59.65 59.65 59.00 59.00 1,047 -0.50(-0.84%)
May 04, 2010 59.25 59.50 59.25 59.50 14,689 -3.05(-4.88%)
May 03, 2010 62.45 62.65 62.15 62.55 1,085 -0.70(-1.11%)
Apr 30, 2010 64.50 64.50 63.25 63.25 400 +0.20(+0.32%)
Apr 29, 2010 63.05 63.05 63.05 63.05 173 -2.65(-4.03%)
Apr 28, 2010 67.25 67.25 65.70 65.70 1,100 -3.40(-4.92%)
Apr 26, 2010 69.10 69.10 69.10 69.10 0 +1.20(+1.77%)
Apr 23, 2010 67.90 67.90 67.90 67.90 135 +2.90(+4.46%)
Apr 22, 2010 66.25 66.25 65.00 65.00 200 -2.31(-3.42%)
Apr 21, 2010 67.31 67.31 67.31 67.31 100 -0.34(-0.51%)
Apr 20, 2010 67.75 67.75 67.65 67.65 1,130 +0.70(+1.05%)
Apr 19, 2010 66.84 66.95 66.13 66.95 1,180 -0.65(-0.96%)
Apr 15, 2010 67.60 67.60 67.60 67.60 0 -1.50(-2.17%)
Apr 14, 2010 69.10 69.10 69.10 69.10 2,000 +0.60(+0.88%)
Apr 13, 2010 68.35 68.50 68.35 68.50 200 +0.70(+1.03%)
Apr 12, 2010 67.80 67.80 67.80 67.80 100 +1.40(+2.11%)
Apr 08, 2010 66.40 66.40 66.40 66.40 0 +0.45(+0.68%)
Apr 07, 2010 65.95 65.95 65.95 65.95 200 -0.05(-0.08%)
Apr 06, 2010 66.65 66.85 66.00 66.00 1,635 -2.30(-3.37%)
Apr 05, 2010 68.30 68.30 68.30 68.30 100 +0.00(+0.00%)
Apr 01, 2010 68.30 68.30 68.30 0 +0.60(+0.89%)
Mar 31, 2010 67.25 67.80 67.25 67.70 375 +0.29(+0.42%)
Mar 26, 2010 67.41 67.41 67.41 67.41 0 -0.34(-0.50%)
Mar 25, 2010 67.75 67.75 67.75 67.75 298 +1.36(+2.05%)
Mar 24, 2010 66.73 66.73 66.39 66.39 250 -1.11(-1.64%)
Mar 23, 2010 67.50 67.50 67.50 67.50 500 +0.20(+0.30%)
Mar 22, 2010 67.30 67.30 67.30 67.30 100 -0.95(-1.39%)
Mar 19, 2010 68.90 68.90 68.25 68.25 990 -1.30(-1.87%)
Mar 18, 2010 69.55 69.55 69.55 69.55 100 -1.00(-1.42%)
Mar 15, 2010 70.55 70.55 70.55 70.55 0 -0.35(-0.49%)
Mar 12, 2010 70.90 70.90 70.90 70.90 100 -1.20(-1.67%)
Mar 10, 2010 72.10 72.10 72.10 72.10 0 +1.10(+1.55%)
Mar 09, 2010 71.25 71.25 71.00 71.00 600 +0.10(+0.14%)
Mar 08, 2010 70.90 70.90 70.90 70.90 400 +0.30(+0.42%)
Mar 05, 2010 71.50 71.50 70.60 70.60 205 -0.50(-0.70%)
Mar 03, 2010 71.10 71.10 71.10 0 +1.45(+2.08%)
Mar 02, 2010 69.66 69.66 69.65 69.65 250 +1.65(+2.43%)
Mar 01, 2010 67.75 68.00 67.75 68.00 297 +1.10(+1.64%)
Feb 25, 2010 66.90 66.90 66.90 0 -0.25(-0.37%)
Feb 23, 2010 67.15 67.15 67.15 0 -1.85(-2.68%)
Feb 22, 2010 69.35 69.35 69.00 69.00 603 +0.00(+0.00%)
Feb 16, 2010 69.00 69.00 69.00 110 +1.65(+2.45%)
Feb 12, 2010 67.35 67.35 67.35 0 +0.20(+0.30%)
Feb 11, 2010 67.15 67.15 67.15 67.15 210 +1.10(+1.67%)
Feb 10, 2010 66.05 66.05 66.05 66.05 225 +1.40(+2.17%)
Feb 08, 2010 64.65 64.65 64.65 0 +1.40(+2.21%)
Feb 05, 2010 63.15 63.25 63.15 63.25 710 -2.95(-4.46%)
Feb 04, 2010 66.20 66.20 66.20 66.20 220 -3.45(-4.95%)
Feb 02, 2010 69.65 69.65 69.65 0 +1.20(+1.75%)
Jan 29, 2010 68.45 68.45 68.45 0 -0.55(-0.80%)
Jan 28, 2010 69.66 69.70 68.90 69.00 1,950 -2.25(-3.16%)
Jan 27, 2010 71.25 71.25 71.25 71.25 340 -0.98(-1.36%)
Jan 26, 2010 71.00 72.23 71.00 72.23 200 +0.76(+1.06%)
Jan 25, 2010 71.47 71.47 71.47 71.47 100 -1.13(-1.56%)
Jan 22, 2010 72.25 72.60 72.25 72.60 790 +0.75(+1.04%)
Jan 21, 2010 71.85 71.85 71.85 71.85 700 -5.40(-6.99%)
Jan 20, 2010 77.25 77.25 77.25 77.25 100 -0.30(-0.39%)
Jan 19, 2010 77.20 77.55 77.20 77.55 2,100 +0.39(+0.51%)
Jan 15, 2010 77.16 77.16 77.16 0 -2.34(-2.95%)
Jan 14, 2010 79.50 79.50 79.42 79.50 240,110 +1.05(+1.34%)
Jan 13, 2010 78.45 78.45 78.45 78.45 100 +1.62(+2.11%)
Jan 12, 2010 76.83 76.83 76.83 76.83 230 +0.57(+0.74%)
Jan 08, 2010 76.26 76.26 76.26 0 -2.69(-3.40%)
Jan 06, 2010 78.95 78.95 78.95 0 -1.45(-1.80%)
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.