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

Bayer Aktienges ADR (OP: BAYRY )

7.246 -0.014 (-0.19%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 25, 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 (%)
May 29, 2015 144.48 144.97 141.50 142.81 26,482 -3.54(-2.42%)
May 28, 2015 146.07 146.37 144.60 146.35 22,175 -0.41(-0.28%)
May 27, 2015 145.54 146.99 144.45 146.76 41,871 +2.26(+1.56%)
May 26, 2015 147.00 147.00 143.85 144.50 47,451 -4.40(-2.96%)
May 22, 2015 148.90 148.90 148.90 0 -4.86(-3.16%)
May 21, 2015 153.78 152.69 153.76 13,674 +0.91(+0.60%)
May 20, 2015 153.07 151.15 152.85 22,766 +0.34(+0.22%)
May 19, 2015 152.04 153.45 151.13 152.51 41,434 +0.75(+0.49%)
May 18, 2015 150.38 152.24 150.22 151.76 24,960 +1.87(+1.25%)
May 15, 2015 149.89 148.90 149.89 38,813 +0.17(+0.11%)
May 14, 2015 148.76 149.72 148.26 149.72 30,794 +3.82(+2.62%)
May 13, 2015 147.43 147.82 145.46 145.90 77,764 -0.94(-0.64%)
May 12, 2015 146.42 147.38 145.67 146.84 29,501 -0.01(-0.01%)
May 11, 2015 146.76 147.76 146.24 146.85 97,920 -2.53(-1.69%)
May 08, 2015 146.39 149.44 146.22 149.38 109,197 +6.23(+4.35%)
May 07, 2015 143.53 144.32 143.04 143.15 100,042 -0.87(-0.60%)
May 06, 2015 144.23 145.27 143.32 144.02 32,908 +2.16(+1.52%)
May 05, 2015 143.81 143.81 141.46 141.86 21,057 -3.35(-2.31%)
May 04, 2015 144.97 145.60 144.71 145.21 40,385 -1.49(-1.02%)
May 01, 2015 146.53 146.88 145.72 146.70 59,065 +1.40(+0.96%)
Apr 30, 2015 146.05 146.90 144.49 145.30 29,612 +0.77(+0.53%)
Apr 29, 2015 144.84 146.03 142.24 144.53 46,991 -2.90(-1.97%)
Apr 28, 2015 147.63 147.81 146.18 147.43 27,107 -2.32(-1.55%)
Apr 27, 2015 149.61 150.64 149.34 149.75 21,751 +2.58(+1.75%)
Apr 24, 2015 145.96 147.25 145.06 147.17 37,572 +1.17(+0.80%)
Apr 23, 2015 145.14 146.39 143.88 146.00 46,240 -1.15(-0.78%)
Apr 22, 2015 147.60 147.60 145.90 147.15 43,672 -1.28(-0.86%)
Apr 21, 2015 148.41 148.82 147.83 148.43 43,681 +1.69(+1.15%)
Apr 20, 2015 146.45 147.20 145.93 146.74 105,544 +2.14(+1.48%)
Apr 17, 2015 145.57 145.57 143.50 144.60 54,522 -3.55(-2.40%)
Apr 16, 2015 150.43 150.59 147.75 148.15 52,205 -4.40(-2.88%)
Apr 15, 2015 152.54 152.71 150.98 152.55 24,195 -0.45(-0.29%)
Apr 14, 2015 153.25 153.30 152.45 153.00 33,943 +0.08(+0.05%)
Apr 13, 2015 153.83 154.31 152.40 152.92 40,784 -2.08(-1.34%)
Apr 10, 2015 154.20 155.00 154.11 155.00 26,063 +3.28(+2.16%)
Apr 09, 2015 151.31 151.89 150.62 151.72 41,581 +0.28(+0.18%)
Apr 08, 2015 152.47 152.55 150.71 151.44 19,678 -0.72(-0.47%)
Apr 07, 2015 152.11 153.63 151.98 152.16 31,845 -0.88(-0.58%)
Apr 06, 2015 153.35 154.21 151.51 153.04 34,767 +1.69(+1.12%)
Apr 02, 2015 151.35 151.35 151.35 0 -0.35(-0.23%)
Apr 01, 2015 152.74 152.90 150.77 151.70 62,271 +1.44(+0.95%)
Mar 31, 2015 150.34 151.35 149.88 150.26 55,338 -3.41(-2.22%)
Mar 30, 2015 152.82 154.35 152.82 153.67 45,648 +0.92(+0.60%)
Mar 27, 2015 150.76 154.10 150.65 152.75 72,383 +1.37(+0.91%)
Mar 26, 2015 151.32 151.82 149.03 151.38 63,119 -2.03(-1.32%)
Mar 25, 2015 156.27 156.49 153.41 153.41 48,092 -1.74(-1.12%)
Mar 24, 2015 155.16 156.09 154.51 155.15 83,985 +0.92(+0.60%)
Mar 23, 2015 154.49 154.88 153.48 154.23 26,798 -1.74(-1.12%)
Mar 20, 2015 156.10 156.77 155.15 155.97 34,418 +4.23(+2.79%)
Mar 19, 2015 151.01 151.92 150.45 151.74 46,596 -1.85(-1.21%)
Mar 18, 2015 152.08 154.40 151.20 153.59 60,469 +1.94(+1.28%)
Mar 17, 2015 151.65 151.75 150.06 151.65 41,888 -1.54(-1.01%)
Mar 16, 2015 152.17 154.23 152.01 153.19 220,499 +4.25(+2.85%)
Mar 13, 2015 147.55 149.59 146.84 148.94 232,411 +0.19(+0.13%)
Mar 12, 2015 148.95 149.82 148.53 148.75 82,171 -0.20(-0.13%)
Mar 11, 2015 148.17 149.45 147.06 148.95 36,459 +2.84(+1.94%)
Mar 10, 2015 145.18 146.51 145.09 146.11 19,609 -1.69(-1.14%)
Mar 09, 2015 146.83 148.23 146.71 147.80 22,612 +3.48(+2.41%)
Mar 06, 2015 145.04 146.24 144.32 144.32 31,194 -2.90(-1.97%)
Mar 05, 2015 146.43 147.50 146.16 147.22 24,887 -0.11(-0.07%)
Mar 04, 2015 147.33 144.70 147.33 36,484 -0.22(-0.15%)
Mar 03, 2015 147.49 147.55 34,538 -0.51(-0.34%)
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.