Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.75 30.09 29.39 29.94 186,806 -0.04(-0.13%)
May 30, 2018 29.97 30.23 29.78 29.98 441,109 +1.10(+3.81%)
May 29, 2018 28.86 29.28 28.59 28.88 378,881 -0.62(-2.10%)
May 25, 2018 29.50 29.50 29.50 0 -0.78(-2.58%)
May 24, 2018 30.26 30.32 29.94 30.28 262,105 +0.07(+0.23%)
May 23, 2018 30.13 30.35 30.00 30.21 212,730 -0.76(-2.45%)
May 22, 2018 30.88 31.09 30.84 30.97 262,570 -0.04(-0.13%)
May 21, 2018 30.71 31.19 30.71 31.01 131,484 +0.24(+0.78%)
May 18, 2018 30.79 30.93 30.75 30.77 185,596 -0.16(-0.52%)
May 17, 2018 30.77 30.99 30.73 30.93 193,848 +0.27(+0.88%)
May 16, 2018 30.52 30.71 30.46 30.66 217,778 +0.37(+1.22%)
May 15, 2018 30.35 30.38 30.18 30.29 220,212 -0.37(-1.21%)
May 14, 2018 30.70 30.78 30.57 30.66 200,408 +0.08(+0.26%)
May 11, 2018 30.38 30.59 30.38 30.58 235,652 -0.09(-0.29%)
May 10, 2018 30.41 30.68 30.41 30.67 210,361 +0.30(+0.99%)
May 09, 2018 30.00 30.44 29.97 30.37 186,000 +0.18(+0.60%)
May 08, 2018 30.05 30.26 30.00 30.19 355,570 -0.23(-0.76%)
May 07, 2018 30.46 30.59 30.35 30.42 186,501 -0.15(-0.49%)
May 04, 2018 29.94 30.65 29.94 30.57 238,810 +0.37(+1.23%)
May 03, 2018 29.86 30.27 29.77 30.20 502,003 +0.38(+1.27%)
May 02, 2018 30.00 30.07 29.77 29.82 271,309 +0.05(+0.17%)
May 01, 2018 29.88 29.99 29.44 29.77 164,907 -0.14(-0.45%)
Apr 30, 2018 29.73 30.04 29.73 29.91 225,280 +0.07(+0.22%)
Apr 27, 2018 29.77 29.88 29.61 29.84 231,927 -0.01(-0.03%)
Apr 26, 2018 29.64 30.10 29.44 29.85 240,234 +0.07(+0.24%)
Apr 25, 2018 29.64 29.78 29.43 29.78 136,120 +0.01(+0.03%)
Apr 24, 2018 30.00 30.05 29.64 29.77 205,307 -0.38(-1.26%)
Apr 23, 2018 30.19 30.22 30.00 30.15 309,363 -0.29(-0.94%)
Apr 20, 2018 30.47 30.54 30.35 30.43 132,230 -0.33(-1.06%)
Apr 19, 2018 30.77 30.89 30.66 30.76 468,136 -0.32(-1.03%)
Apr 18, 2018 31.13 31.14 31.01 31.08 145,166 -0.11(-0.35%)
Apr 17, 2018 30.91 31.20 30.90 31.19 500,533 +0.35(+1.13%)
Apr 16, 2018 30.46 30.98 30.23 30.84 850,757 +0.45(+1.48%)
Apr 13, 2018 30.58 30.58 30.30 30.39 183,314 +0.03(+0.10%)
Apr 12, 2018 30.30 30.39 30.17 30.36 455,692 +0.36(+1.20%)
Apr 11, 2018 29.93 30.16 29.90 30.00 220,991 -0.18(-0.60%)
Apr 10, 2018 30.27 30.47 30.05 30.18 493,727 +0.88(+3.00%)
Apr 09, 2018 28.74 29.85 28.54 29.30 279,519 +0.65(+2.27%)
Apr 06, 2018 28.71 28.88 28.52 28.65 317,933 -0.12(-0.42%)
Apr 05, 2018 28.73 28.92 28.68 28.77 218,494 +0.42(+1.48%)
Apr 04, 2018 27.82 28.38 27.81 28.35 278,023 +0.34(+1.21%)
Apr 03, 2018 27.87 28.03 27.71 28.01 625,132 +0.01(+0.04%)
Apr 02, 2018 27.85 28.88 27.63 28.00 310,521 -0.25(-0.90%)
Mar 29, 2018 28.25 28.25 28.25 0 +0.34(+1.24%)
Mar 28, 2018 27.93 28.18 27.77 27.91 173,719 +0.04(+0.14%)
Mar 27, 2018 28.10 28.27 27.72 27.87 242,233 -0.27(-0.94%)
Mar 26, 2018 28.12 28.20 27.65 28.14 400,262 +0.39(+1.39%)
Mar 23, 2018 28.22 28.23 27.60 27.75 481,429 -0.66(-2.32%)
Mar 22, 2018 28.43 28.68 28.29 28.41 397,697 -0.51(-1.76%)
Mar 21, 2018 28.89 29.08 28.82 28.92 476,998 -0.06(-0.21%)
Mar 20, 2018 28.62 29.04 28.61 28.98 304,149 +0.09(+0.33%)
Mar 19, 2018 29.12 29.15 28.76 28.89 252,094 -0.58(-1.99%)
Mar 16, 2018 29.05 29.53 29.03 29.47 751,063 +0.30(+1.05%)
Mar 15, 2018 29.76 29.97 29.00 29.16 837,532 -0.46(-1.57%)
Mar 14, 2018 29.71 29.78 29.46 29.63 201,009 +0.07(+0.24%)
Mar 13, 2018 30.18 30.18 29.50 29.56 444,282 -0.77(-2.52%)
Mar 12, 2018 30.36 29.95 30.32 543,836 +0.12(+0.41%)
Mar 09, 2018 30.10 30.25 30.03 30.20 177,745 +0.23(+0.77%)
Mar 08, 2018 30.05 30.20 29.94 29.97 146,310 -0.20(-0.66%)
Mar 07, 2018 29.72 30.21 29.72 30.17 209,431 +0.36(+1.21%)
Mar 06, 2018 29.76 29.86 29.64 29.81 307,397 +0.45(+1.53%)
Mar 05, 2018 28.63 29.40 28.63 29.36 290,733 +0.52(+1.80%)
Mar 02, 2018 28.77 28.88 28.50 28.84 1,529,208 -0.14(-0.47%)
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.