Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.680 +0.010 (+0.13%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 144.00 144.93 143.81 144.47 25,012 +0.91(+0.63%)
May 29, 2014 143.38 143.73 142.92 143.56 26,403 +1.42(+1.00%)
May 28, 2014 143.15 143.19 142.14 142.14 31,763 -1.86(-1.29%)
May 27, 2014 143.83 144.63 143.63 144.00 27,821 +3.05(+2.16%)
May 23, 2014 140.95 140.95 140.95 0 +0.43(+0.31%)
May 22, 2014 140.44 140.75 140.13 140.52 12,248 -1.05(-0.74%)
May 21, 2014 140.42 141.57 140.42 141.57 19,175 +0.95(+0.68%)
May 20, 2014 141.08 141.08 140.14 140.62 22,196 -0.93(-0.66%)
May 19, 2014 141.18 141.90 140.61 141.55 17,632 -0.21(-0.15%)
May 16, 2014 141.65 142.00 140.51 141.76 23,906 -0.04(-0.03%)
May 15, 2014 141.55 142.01 140.56 141.80 43,933 +0.60(+0.42%)
May 14, 2014 141.93 142.09 141.20 141.20 39,103 +0.15(+0.11%)
May 13, 2014 141.66 141.66 140.56 141.05 23,568 -0.45(-0.32%)
May 12, 2014 141.35 141.51 140.46 141.50 161,468 +3.11(+2.25%)
May 09, 2014 138.26 138.59 137.86 138.39 13,763 -0.55(-0.40%)
May 08, 2014 138.42 139.78 138.42 138.94 17,327 +0.55(+0.40%)
May 07, 2014 137.57 138.82 137.47 138.39 28,563 +0.51(+0.37%)
May 06, 2014 137.83 138.38 137.82 137.88 14,518 -1.06(-0.77%)
May 05, 2014 137.84 139.53 137.43 138.94 16,212 -0.22(-0.16%)
May 02, 2014 138.16 139.21 138.16 139.16 10,476 -0.50(-0.36%)
May 01, 2014 139.22 139.66 138.78 139.66 30,473 +0.44(+0.32%)
Apr 30, 2014 138.71 139.24 138.33 139.22 20,637 +1.70(+1.24%)
Apr 29, 2014 135.96 137.70 135.86 137.52 24,000 +2.97(+2.21%)
Apr 28, 2014 135.18 136.15 133.43 134.55 20,321 +4.48(+3.44%)
Apr 25, 2014 134.04 134.04 129.44 130.07 27,099 -3.93(-2.93%)
Apr 24, 2014 133.88 134.16 132.10 134.00 19,868 -0.24(-0.18%)
Apr 23, 2014 134.80 135.00 133.84 134.24 20,722 -0.31(-0.23%)
Apr 22, 2014 134.00 134.60 133.79 134.55 98,860 +4.18(+3.20%)
Apr 21, 2014 130.21 130.44 129.95 130.38 13,592 +0.28(+0.21%)
Apr 17, 2014 130.10 130.10 130.10 0 +1.56(+1.21%)
Apr 16, 2014 128.10 128.88 127.32 128.54 77,503 +1.70(+1.34%)
Apr 15, 2014 128.47 129.00 124.36 126.84 57,093 -2.62(-2.02%)
Apr 14, 2014 129.72 129.75 128.76 129.46 17,027 +1.07(+0.83%)
Apr 11, 2014 128.14 129.62 128.00 128.39 0 -1.61(-1.24%)
Apr 10, 2014 132.75 132.85 129.64 130.00 20,563 -2.66(-2.01%)
Apr 09, 2014 131.63 133.04 131.40 132.66 50,782 +0.15(+0.11%)
Apr 08, 2014 131.95 132.68 131.51 132.51 170,478 -0.02(-0.02%)
Apr 07, 2014 133.04 133.04 131.66 132.53 19,074 -1.96(-1.46%)
Apr 04, 2014 135.12 135.63 134.31 134.49 0 -0.62(-0.46%)
Apr 03, 2014 135.81 136.25 134.87 135.11 79,149 +0.78(+0.58%)
Apr 02, 2014 134.10 134.42 133.85 134.34 31,123 -0.51(-0.38%)
Apr 01, 2014 135.06 135.46 134.45 134.85 18,662 -0.41(-0.30%)
Mar 31, 2014 136.96 137.19 135.15 135.26 26,435 -1.24(-0.91%)
Mar 28, 2014 135.56 136.60 135.56 136.50 0 +2.79(+2.09%)
Mar 27, 2014 133.46 133.99 133.15 133.71 22,520 -0.59(-0.44%)
Mar 26, 2014 134.86 135.20 133.85 134.30 26,548 -0.20(-0.15%)
Mar 25, 2014 133.55 134.95 133.29 134.50 77,884 +2.35(+1.78%)
Mar 24, 2014 133.24 133.24 130.44 132.15 51,429 -2.87(-2.13%)
Mar 21, 2014 134.25 135.20 133.99 135.02 42,023 +2.50(+1.88%)
Mar 20, 2014 130.56 133.00 130.56 132.53 13,464 +0.62(+0.47%)
Mar 19, 2014 133.16 134.00 130.93 131.90 31,860 -1.04(-0.78%)
Mar 18, 2014 133.09 134.64 132.67 132.94 22,408 -0.14(-0.11%)
Mar 17, 2014 133.00 133.40 132.64 133.08 15,480 +0.93(+0.70%)
Mar 14, 2014 129.96 133.05 129.96 132.15 0 +3.85(+3.00%)
Mar 13, 2014 133.30 133.39 128.00 128.30 171,025 -4.57(-3.44%)
Mar 12, 2014 132.20 133.61 131.79 132.87 16,232 +0.33(+0.25%)
Mar 11, 2014 133.74 134.03 132.44 132.54 104,968 -1.61(-1.20%)
Mar 10, 2014 135.00 135.13 133.29 134.15 23,269 -0.91(-0.67%)
Mar 07, 2014 137.00 137.05 134.15 135.06 0 -2.74(-1.99%)
Mar 06, 2014 138.27 138.43 137.80 137.80 47,675 +0.60(+0.44%)
Mar 05, 2014 137.76 138.09 137.09 137.20 46,566 -1.55(-1.12%)
Mar 04, 2014 139.19 139.75 138.44 138.75 44,541 +3.75(+2.78%)
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.