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 (%)
May 31, 2012 63.21 63.53 62.37 63.18 14,825 +0.05(+0.08%)
May 30, 2012 64.04 64.04 63.13 63.13 28,282 -1.70(-2.62%)
May 29, 2012 65.00 65.61 64.38 64.83 24,121 +1.32(+2.08%)
May 25, 2012 62.86 63.78 62.86 63.51 26,815 +0.63(+1.00%)
May 24, 2012 63.94 63.94 62.68 62.88 29,412 -1.81(-2.80%)
May 23, 2012 64.62 64.70 63.54 64.69 28,154 -0.68(-1.04%)
May 22, 2012 65.89 66.34 65.20 65.37 17,348 -1.37(-2.05%)
May 21, 2012 65.39 66.74 65.39 66.74 16,928 +2.47(+3.84%)
May 18, 2012 64.59 64.75 64.00 64.27 26,907 -0.12(-0.19%)
May 17, 2012 65.02 65.26 64.27 64.39 19,716 -0.59(-0.91%)
May 16, 2012 65.58 66.23 64.88 64.98 21,160 -0.20(-0.31%)
May 15, 2012 65.12 65.62 64.95 65.18 42,188 -0.77(-1.17%)
May 14, 2012 66.09 66.48 65.76 65.95 25,078 -2.12(-3.11%)
May 11, 2012 67.21 68.84 67.08 68.07 16,869 +0.19(+0.29%)
May 10, 2012 68.04 68.29 67.80 67.88 24,858 -0.28(-0.42%)
May 09, 2012 67.57 68.50 67.11 68.16 34,562 +0.85(+1.26%)
May 08, 2012 67.80 67.96 66.21 67.31 26,913 -1.09(-1.59%)
May 07, 2012 67.32 68.46 67.32 68.40 34,284 +0.29(+0.43%)
May 04, 2012 69.28 69.28 67.91 68.11 27,127 -2.15(-3.06%)
May 03, 2012 70.88 71.16 69.70 70.26 82,588 -0.18(-0.26%)
May 02, 2012 70.34 70.57 69.54 70.44 21,434 -0.86(-1.21%)
May 01, 2012 70.61 71.52 70.61 71.30 46,678 +0.54(+0.76%)
Apr 30, 2012 70.84 71.18 70.11 70.76 18,162 -0.89(-1.24%)
Apr 27, 2012 71.70 72.33 71.10 71.65 32,092 +1.87(+2.68%)
Apr 26, 2012 68.39 70.00 68.39 69.78 124,279 +1.52(+2.23%)
Apr 25, 2012 68.10 68.40 67.47 68.26 14,651 -0.37(-0.54%)
Apr 24, 2012 68.43 69.03 68.41 68.63 36,858 +0.71(+1.05%)
Apr 23, 2012 67.74 67.92 67.00 67.92 118,967 -2.74(-3.88%)
Apr 20, 2012 70.03 71.16 70.03 70.66 12,427 +2.09(+3.05%)
Apr 19, 2012 69.32 69.80 68.31 68.57 18,124 -0.12(-0.17%)
Apr 18, 2012 68.65 69.47 68.57 68.69 26,852 -0.76(-1.09%)
Apr 17, 2012 68.25 69.51 68.25 69.45 9,761 +2.22(+3.30%)
Apr 16, 2012 66.81 67.33 66.28 67.23 17,101 +1.40(+2.13%)
Apr 13, 2012 67.41 67.48 65.75 65.83 41,938 -2.60(-3.80%)
Apr 12, 2012 67.36 68.47 67.36 68.43 14,160 +1.48(+2.21%)
Apr 11, 2012 67.53 67.80 66.91 66.95 10,044 +1.14(+1.73%)
Apr 10, 2012 67.62 67.62 65.68 65.81 22,726 -1.43(-2.13%)
Apr 09, 2012 67.00 67.25 66.26 67.24 11,516 -0.34(-0.50%)
Apr 05, 2012 67.25 67.99 67.15 67.58 44,207 -1.36(-1.97%)
Apr 04, 2012 69.07 69.27 68.44 68.94 21,173 -2.26(-3.17%)
Apr 03, 2012 72.32 72.76 70.71 71.20 38,899 -1.02(-1.41%)
Apr 02, 2012 70.06 72.23 70.02 72.22 43,772 +1.93(+2.75%)
Mar 30, 2012 70.24 70.52 69.85 70.29 20,249 +0.74(+1.06%)
Mar 29, 2012 68.96 69.55 68.86 69.55 24,064 -0.51(-0.73%)
Mar 28, 2012 71.41 71.41 69.66 70.06 45,634 -1.51(-2.11%)
Mar 27, 2012 72.06 72.34 71.34 71.57 70,890 -0.72(-1.00%)
Mar 26, 2012 71.77 72.30 71.61 72.29 24,192 +1.49(+2.10%)
Mar 23, 2012 70.49 71.05 62.00 70.80 11,290 +0.12(+0.17%)
Mar 22, 2012 70.31 70.89 70.07 70.68 13,196 -1.65(-2.28%)
Mar 21, 2012 71.90 72.39 61.53 72.33 52,506 +0.82(+1.15%)
Mar 20, 2012 71.24 71.86 70.90 71.51 27,715 +0.01(+0.01%)
Mar 19, 2012 70.62 71.69 70.57 71.50 110,264 -0.12(-0.17%)
Mar 16, 2012 71.86 72.16 71.40 71.62 26,570 -0.76(-1.05%)
Mar 15, 2012 71.37 72.42 71.12 72.38 30,353 +0.58(+0.81%)
Mar 14, 2012 71.89 72.15 71.63 71.80 24,168 -1.50(-2.05%)
Mar 13, 2012 72.18 73.33 71.85 73.30 54,989 +1.00(+1.38%)
Mar 12, 2012 71.89 72.30 71.71 72.30 38,486 +0.82(+1.15%)
Mar 09, 2012 71.31 71.99 71.17 71.48 21,017 -1.32(-1.81%)
Mar 08, 2012 71.82 72.91 71.41 72.80 21,574 +2.99(+4.28%)
Mar 07, 2012 69.45 70.20 69.31 69.81 33,402 +0.65(+0.94%)
Mar 06, 2012 70.18 70.34 68.97 69.16 101,377 -3.77(-5.17%)
Mar 05, 2012 73.09 73.28 72.68 72.93 18,550 -0.45(-0.61%)
Mar 02, 2012 73.95 73.95 73.07 73.38 22,937 -1.83(-2.43%)
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.