Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.675 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 79.41 80.27 78.97 79.27 130,158 +0.47(+0.60%)
May 23, 2011 78.33 79.16 78.04 78.80 239,787 -1.86(-2.31%)
May 20, 2011 81.61 81.61 79.93 80.66 62,173 -2.31(-2.78%)
May 19, 2011 83.04 83.44 82.38 82.97 15,185 +0.03(+0.04%)
May 18, 2011 81.75 82.97 81.43 82.94 50,595 +1.75(+2.16%)
May 17, 2011 81.02 81.47 80.36 81.19 24,822 -1.22(-1.48%)
May 16, 2011 82.29 83.26 82.10 82.41 42,800 +0.13(+0.16%)
May 13, 2011 83.22 83.31 81.95 82.28 274,598 -0.54(-0.65%)
May 12, 2011 82.02 83.05 81.66 82.82 31,240 +0.07(+0.08%)
May 11, 2011 84.55 84.64 82.34 82.75 32,015 -1.56(-1.85%)
May 10, 2011 83.91 84.54 83.71 84.31 21,936 +1.37(+1.65%)
May 09, 2011 82.76 83.05 82.08 82.94 24,662 -1.15(-1.37%)
May 06, 2011 85.66 86.21 83.50 84.09 196,993 +0.19(+0.23%)
May 05, 2011 84.55 84.81 83.60 83.90 15,084 -1.10(-1.29%)
May 04, 2011 87.12 87.21 84.97 85.00 27,523 -1.38(-1.60%)
May 03, 2011 86.00 87.01 85.95 86.38 22,850 +0.35(+0.41%)
May 02, 2011 86.12 86.12 85.96 86.03 1,235,461 +0.18(+0.21%)
Apr 29, 2011 85.45 88.00 85.45 85.85 834,242 +0.89(+1.05%)
Apr 28, 2011 84.15 85.45 84.15 84.96 1,968,934 +1.61(+1.93%)
Apr 27, 2011 82.01 83.35 81.70 83.35 16,494 -0.22(-0.26%)
Apr 26, 2011 83.20 83.60 82.83 83.57 31,040 +1.17(+1.42%)
Apr 25, 2011 82.40 82.43 82.05 82.40 14,246 +0.05(+0.06%)
Apr 21, 2011 82.50 82.61 82.10 82.35 26,402 +0.65(+0.80%)
Apr 20, 2011 81.25 81.82 81.17 81.70 40,252 +3.82(+4.90%)
Apr 19, 2011 77.65 77.96 77.20 77.88 36,390 +0.19(+0.24%)
Apr 18, 2011 77.55 77.92 76.75 77.69 25,532 -2.54(-3.17%)
Apr 15, 2011 80.00 80.60 79.95 80.23 26,020 -0.40(-0.50%)
Apr 14, 2011 79.87 80.63 79.24 80.63 18,868 +0.35(+0.44%)
Apr 13, 2011 80.55 81.00 80.00 80.28 31,217 +1.18(+1.49%)
Apr 12, 2011 79.40 79.70 78.86 79.10 23,097 -0.70(-0.88%)
Apr 11, 2011 79.85 80.15 79.36 79.80 21,370 +0.86(+1.09%)
Apr 08, 2011 79.10 79.40 78.76 78.94 25,205 +0.58(+0.74%)
Apr 07, 2011 77.95 78.36 77.90 78.36 8,778 -0.19(-0.24%)
Apr 06, 2011 78.35 78.90 78.13 78.55 95,571 +0.97(+1.25%)
Apr 05, 2011 76.93 78.26 76.78 77.58 195,902 -3.16(-3.91%)
Apr 04, 2011 80.51 80.91 80.45 80.74 48,113 +0.99(+1.24%)
Apr 01, 2011 79.00 80.00 78.57 79.75 182,872 +2.03(+2.61%)
Mar 31, 2011 77.58 77.96 77.38 77.72 30,486 +0.55(+0.71%)
Mar 30, 2011 77.17 77.17 77.17 77.17 13,135 +0.41(+0.53%)
Mar 29, 2011 75.88 76.76 75.59 76.76 38,411 +2.26(+3.03%)
Mar 28, 2011 75.00 75.07 74.50 74.50 49,508 -0.48(-0.64%)
Mar 25, 2011 75.05 75.50 74.84 74.98 36,152 -1.21(-1.59%)
Mar 24, 2011 75.70 76.24 75.43 76.19 115,183 +1.47(+1.97%)
Mar 23, 2011 74.00 74.75 73.81 74.72 93,743 -0.63(-0.84%)
Mar 22, 2011 76.00 76.00 75.16 75.35 185,995 -0.33(-0.44%)
Mar 21, 2011 75.50 75.75 75.46 75.68 48,702 +2.42(+3.30%)
Mar 18, 2011 75.01 75.14 73.21 73.26 63,541 -0.14(-0.19%)
Mar 17, 2011 72.96 73.45 72.35 73.40 27,428 +3.00(+4.26%)
Mar 16, 2011 72.50 73.00 69.67 70.40 61,025 -3.00(-4.09%)
Mar 15, 2011 71.57 73.59 71.25 73.40 141,841 -2.90(-3.80%)
Mar 14, 2011 75.73 76.30 75.64 76.30 45,397 +0.29(+0.38%)
Mar 11, 2011 75.63 76.03 75.28 76.01 12,852 +0.21(+0.28%)
Mar 10, 2011 76.24 76.56 75.57 75.80 43,607 -1.77(-2.28%)
Mar 09, 2011 78.23 78.24 77.57 77.57 67,276 -0.56(-0.72%)
Mar 08, 2011 77.35 78.27 76.98 78.13 18,747 -0.68(-0.86%)
Mar 07, 2011 79.86 80.35 78.35 78.81 26,822 -0.29(-0.37%)
Mar 04, 2011 80.25 80.40 78.60 79.10 37,536 -1.21(-1.51%)
Mar 03, 2011 79.60 80.31 79.19 80.31 33,389 +2.71(+3.49%)
Mar 02, 2011 77.71 78.05 77.29 77.60 20,960 +1.41(+1.85%)
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.