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

Bayer Ag Ord (OP: BAYZF )

29.73 -0.79 (-2.59%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 23, 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 (%)
Jun 30, 2017 127.80 127.80 127.80 240 -5.51(-4.13%)
Jun 29, 2017 135.69 135.69 133.31 133.31 987 -3.84(-2.80%)
Jun 27, 2017 137.15 137.15 137.15 4,237 +2.10(+1.55%)
Jun 26, 2017 134.95 135.05 134.95 135.05 2,913 -0.95(-0.70%)
Jun 22, 2017 136.00 136.00 136.00 505 +0.00(+0.00%)
Jun 21, 2017 136.00 136.00 136.00 136.00 275 +1.35(+1.00%)
Jun 20, 2017 134.65 134.65 134.65 134.65 219 -3.35(-2.43%)
Jun 19, 2017 138.00 138.00 138.00 138.00 490 +4.60(+3.45%)
Jun 15, 2017 133.40 133.40 133.40 14 -3.03(-2.22%)
Jun 14, 2017 135.80 136.43 135.80 136.43 2,974 +4.68(+3.55%)
Jun 08, 2017 131.75 131.75 131.75 0 -1.35(-1.01%)
Jun 07, 2017 132.45 133.10 131.50 133.10 1,625 -4.11(-2.99%)
Jun 05, 2017 137.21 137.21 137.21 100 -0.29(-0.21%)
Jun 02, 2017 137.50 137.50 137.50 137.50 492 +4.50(+3.38%)
Jun 01, 2017 133.00 133.00 133.00 133.00 515 +4.00(+3.10%)
May 26, 2017 129.00 129.00 129.00 64 -3.02(-2.29%)
May 23, 2017 132.02 132.02 132.02 0 +0.82(+0.62%)
May 18, 2017 131.20 131.20 131.20 16 +3.20(+2.50%)
May 17, 2017 128.00 128.00 128.00 128.00 478 -3.03(-2.31%)
May 16, 2017 128.55 131.03 128.55 131.03 730 +4.63(+3.66%)
May 15, 2017 127.60 128.47 126.40 126.40 817 +0.20(+0.16%)
May 12, 2017 126.20 126.20 126.20 126.20 5,750 -0.20(-0.16%)
May 09, 2017 126.40 126.40 126.40 14 -1.25(-0.98%)
May 05, 2017 127.65 127.65 127.65 5,897 +4.58(+3.72%)
May 01, 2017 123.08 123.08 123.08 20 +1.56(+1.29%)
Apr 27, 2017 121.51 121.51 121.51 3,548 +4.66(+3.99%)
Apr 26, 2017 117.20 117.20 116.85 116.85 434 -1.30(-1.10%)
Apr 25, 2017 117.91 118.15 117.91 118.15 451 +0.64(+0.55%)
Apr 24, 2017 118.28 118.30 117.51 117.51 1,167 +6.01(+5.39%)
Apr 19, 2017 111.50 111.50 111.50 20 -1.15(-1.02%)
Apr 18, 2017 112.65 112.65 112.65 112.65 210 -0.75(-0.66%)
Apr 17, 2017 112.65 113.40 112.65 113.40 990 +0.75(+0.67%)
Apr 13, 2017 112.65 112.65 112.65 112.65 244 -0.60(-0.53%)
Apr 12, 2017 113.25 113.25 113.25 113.25 1,000 -1.39(-1.21%)
Apr 10, 2017 114.64 114.64 114.64 700 -0.46(-0.40%)
Apr 05, 2017 115.10 115.10 115.10 0 +0.78(+0.68%)
Apr 04, 2017 114.32 114.32 114.28 114.32 632 -0.10(-0.09%)
Apr 03, 2017 116.20 116.20 114.42 114.42 300 +0.02(+0.02%)
Mar 30, 2017 114.40 114.40 114.40 15 -0.24(-0.21%)
Mar 29, 2017 114.90 114.90 114.64 114.64 2,800 -0.81(-0.70%)
Mar 28, 2017 116.01 116.01 115.45 115.45 1,333 +0.21(+0.18%)
Mar 27, 2017 115.56 115.56 115.24 115.24 1,135 +0.90(+0.79%)
Mar 24, 2017 114.34 114.34 114.34 114.34 112 +1.13(+1.00%)
Mar 21, 2017 113.21 113.21 113.21 48 +0.06(+0.05%)
Mar 15, 2017 113.15 113.15 113.15 0 -0.07(-0.06%)
Mar 10, 2017 113.22 113.22 113.22 22 +1.75(+1.57%)
Mar 09, 2017 112.53 112.53 111.47 111.47 948 +0.27(+0.24%)
Mar 08, 2017 111.59 111.59 111.20 111.20 249 -1.38(-1.23%)
Mar 06, 2017 112.58 112.58 112.58 55 +0.61(+0.54%)
Mar 03, 2017 112.00 112.00 111.97 111.97 1,023 +0.02(+0.02%)
Mar 02, 2017 111.95 111.95 111.95 111.95 160 +0.09(+0.08%)
Mar 01, 2017 110.78 111.86 110.78 111.86 3,860 +1.97(+1.79%)
Feb 28, 2017 110.19 110.19 109.89 109.89 1,000 -1.87(-1.67%)
Feb 27, 2017 111.76 111.76 111.76 111.76 200 +0.36(+0.32%)
Feb 24, 2017 111.05 111.40 111.05 111.40 11,677 -2.12(-1.87%)
Feb 22, 2017 113.53 113.53 113.53 128 -2.07(-1.79%)
Feb 21, 2017 114.00 115.60 113.81 115.60 1,576 +2.93(+2.61%)
Feb 17, 2017 112.67 112.67 112.67 0 -0.98(-0.87%)
Feb 16, 2017 113.44 113.65 113.44 113.65 1,516 +1.74(+1.55%)
Feb 15, 2017 111.91 111.91 111.91 111.91 100 +0.18(+0.16%)
Feb 14, 2017 111.81 111.81 111.58 111.73 2,403 -0.15(-0.13%)
Feb 13, 2017 112.90 112.90 111.88 111.88 1,360 -0.17(-0.16%)
Feb 09, 2017 112.05 112.05 112.05 0 +2.25(+2.05%)
Feb 08, 2017 109.80 109.80 109.80 109.80 300 +1.06(+0.98%)
Feb 06, 2017 108.74 108.74 108.74 5 -1.76(-1.59%)
Feb 01, 2017 110.50 110.50 110.50 0 -0.48(-0.43%)
Jan 31, 2017 110.98 110.98 110.98 110.98 3,666 -1.02(-0.91%)
Jan 30, 2017 111.58 112.27 111.58 112.00 3,840 -1.60(-1.41%)
Jan 26, 2017 113.60 113.60 113.60 18 +0.56(+0.50%)
Jan 25, 2017 111.14 113.04 111.11 113.04 4,766 +3.41(+3.11%)
Jan 24, 2017 109.63 109.63 109.63 109.63 35,020 +1.18(+1.09%)
Jan 23, 2017 108.77 108.77 108.45 108.45 7,156 +0.80(+0.74%)
Jan 19, 2017 107.65 107.65 107.65 36 -1.00(-0.92%)
Jan 18, 2017 108.65 108.65 108.65 108.65 466 +1.70(+1.59%)
Jan 17, 2017 106.95 106.95 106.95 106.95 194 -0.78(-0.72%)
Jan 13, 2017 107.73 107.73 107.73 0 +0.61(+0.57%)
Jan 09, 2017 107.12 107.12 107.12 43 -0.49(-0.46%)
Jan 05, 2017 107.61 107.61 107.61 50 +0.83(+0.78%)
Jan 04, 2017 106.77 106.78 106.77 106.78 17,691 +2.23(+2.13%)
Jan 03, 2017 104.55 104.55 104.55 104.55 850 +0.05(+0.05%)
Dec 30, 2016 104.50 104.50 104.50 0 +1.48(+1.44%)
Dec 29, 2016 103.02 103.02 103.02 103.02 218 +1.23(+1.21%)
Dec 28, 2016 103.00 103.00 101.79 101.79 5,366 -0.89(-0.87%)
Dec 27, 2016 103.00 103.00 102.68 102.68 575 +0.40(+0.39%)
Dec 23, 2016 102.28 102.28 102.28 0 -0.29(-0.28%)
Dec 22, 2016 102.90 103.09 102.57 102.57 2,490 -0.43(-0.42%)
Dec 21, 2016 102.69 103.00 102.40 103.00 2,413 +1.03(+1.01%)
Dec 20, 2016 101.95 102.06 101.93 101.97 1,765 -0.46(-0.45%)
Dec 16, 2016 102.43 102.43 102.43 3,959 +0.73(+0.72%)
Dec 15, 2016 102.00 102.03 101.70 101.70 1,986 +0.75(+0.74%)
Dec 14, 2016 102.85 103.10 100.95 100.95 661 -2.53(-2.44%)
Dec 13, 2016 101.62 103.48 101.33 103.48 2,892 +3.08(+3.07%)
Dec 12, 2016 101.55 101.55 100.40 100.40 10,086 +0.00(+0.00%)
Dec 09, 2016 100.00 100.41 100.00 100.40 31,707 +1.01(+1.02%)
Dec 08, 2016 99.39 99.39 99.39 99.39 1,054 +1.64(+1.68%)
Dec 07, 2016 96.81 97.75 96.81 97.75 35,074 +2.25(+2.36%)
Dec 06, 2016 95.23 95.51 94.76 95.50 2,364 +0.50(+0.53%)
Dec 05, 2016 95.00 95.00 95.00 95.00 3,191 +2.34(+2.53%)
Dec 02, 2016 92.18 92.66 92.18 92.66 656 +0.93(+1.01%)
Dec 01, 2016 92.61 92.61 91.73 91.73 560 -1.87(-2.00%)
Nov 30, 2016 93.60 93.60 93.60 93.60 17,761 -0.98(-1.04%)
Nov 29, 2016 93.59 94.58 93.59 94.58 9,926 +0.72(+0.77%)
Nov 28, 2016 93.03 93.86 93.03 93.86 57,762 -0.14(-0.15%)
Nov 25, 2016 94.12 94.12 94.00 94.00 900 +1.16(+1.25%)
Nov 23, 2016 92.84 92.84 92.84 0 -2.16(-2.27%)
Nov 22, 2016 95.99 95.99 95.00 95.00 2,216 -1.93(-1.99%)
Nov 21, 2016 96.65 96.93 96.50 96.93 1,435 -0.53(-0.54%)
Nov 18, 2016 97.46 97.46 97.46 97.46 536 +0.67(+0.69%)
Nov 16, 2016 96.79 96.79 96.79 7 -1.31(-1.34%)
Nov 15, 2016 101.89 101.89 98.10 98.10 38,293 -2.47(-2.46%)
Nov 14, 2016 100.57 100.57 100.57 100.57 256 -1.75(-1.71%)
Nov 11, 2016 102.36 102.43 102.32 102.32 381 +1.33(+1.32%)
Nov 10, 2016 102.00 102.00 100.99 100.99 1,001 -1.01(-0.99%)
Nov 09, 2016 101.00 102.00 101.00 102.00 657 +3.94(+4.02%)
Nov 07, 2016 98.06 98.06 98.06 210 +0.76(+0.78%)
Nov 04, 2016 97.45 97.62 97.17 97.30 34,044 -3.11(-3.10%)
Nov 01, 2016 100.41 100.41 100.41 5 +1.40(+1.41%)
Oct 31, 2016 98.56 99.01 98.56 99.01 210 -1.36(-1.35%)
Oct 28, 2016 99.14 100.37 99.14 100.37 531 +2.33(+2.38%)
Oct 26, 2016 98.04 98.04 98.04 80 -1.51(-1.52%)
Oct 25, 2016 98.87 99.55 98.87 99.55 1,400 +1.27(+1.29%)
Oct 21, 2016 98.28 98.28 98.28 41 -1.22(-1.22%)
Oct 20, 2016 99.55 99.55 98.56 99.50 375 -0.06(-0.06%)
Oct 19, 2016 99.56 99.56 99.56 99.56 20,068 -0.38(-0.38%)
Oct 11, 2016 99.93 99.93 99.93 195 -1.09(-1.08%)
Oct 10, 2016 101.02 101.02 101.02 101.02 520 +1.03(+1.03%)
Oct 07, 2016 100.52 101.00 99.99 99.99 6,154 -1.01(-1.00%)
Oct 05, 2016 101.00 101.00 101.00 75 -0.10(-0.10%)
Oct 04, 2016 99.99 101.10 99.99 101.10 839 +1.39(+1.39%)
Oct 03, 2016 99.71 99.71 99.71 99.71 396 +0.00(+0.00%)
Sep 30, 2016 99.71 99.71 99.71 99.71 2,040 +2.21(+2.27%)
Sep 29, 2016 99.70 99.76 97.50 97.50 3,004 -3.66(-3.62%)
Sep 28, 2016 100.23 101.17 100.10 101.16 2,500 +0.70(+0.70%)
Sep 27, 2016 99.72 100.46 99.26 100.46 2,767 +0.20(+0.20%)
Sep 26, 2016 100.26 100.26 100.26 100.26 3,121 -1.84(-1.80%)
Sep 23, 2016 102.43 102.43 102.10 102.10 926 -0.31(-0.30%)
Sep 20, 2016 102.41 102.41 102.41 0 +0.93(+0.92%)
Sep 19, 2016 101.60 101.60 101.48 101.48 556 +0.07(+0.07%)
Sep 16, 2016 102.18 102.18 101.37 101.41 1,768 -2.69(-2.58%)
Sep 15, 2016 104.05 104.10 101.10 104.10 1,108 -1.90(-1.79%)
Sep 14, 2016 108.91 108.91 106.00 106.00 767 +0.28(+0.26%)
Sep 12, 2016 105.72 105.72 105.72 60 -0.43(-0.41%)
Sep 09, 2016 106.15 106.15 106.15 106.15 100 -2.45(-2.26%)
Sep 07, 2016 108.60 108.60 108.60 0 +0.10(+0.09%)
Sep 06, 2016 107.70 108.50 107.50 108.50 2,286 +3.04(+2.88%)
Sep 02, 2016 105.46 105.46 105.46 0 +0.34(+0.32%)
Sep 01, 2016 104.99 105.17 104.61 105.12 10,650 -1.83(-1.71%)
Aug 31, 2016 106.92 106.95 106.92 106.95 40,397 -0.73(-0.68%)
Aug 29, 2016 107.68 107.68 107.68 15,112 +0.93(+0.87%)
Aug 26, 2016 106.75 106.75 106.75 106.75 140 -1.67(-1.54%)
Aug 24, 2016 108.42 108.42 108.42 60 -0.61(-0.56%)
Aug 23, 2016 108.98 109.03 108.98 109.03 202 +0.37(+0.34%)
Aug 19, 2016 108.66 108.66 108.66 20 -1.02(-0.93%)
Aug 18, 2016 109.68 109.68 109.68 109.68 102 -0.92(-0.83%)
Aug 16, 2016 110.60 110.60 110.60 84 +0.60(+0.55%)
Aug 12, 2016 110.00 110.00 110.00 178 +1.25(+1.15%)
Aug 11, 2016 109.60 109.60 108.75 108.75 884 -0.20(-0.18%)
Aug 09, 2016 108.95 108.95 108.95 10 +2.86(+2.70%)
Aug 08, 2016 106.09 106.09 106.09 106.09 923 -0.01(-0.01%)
Aug 05, 2016 106.10 106.10 106.10 106.10 100 -0.55(-0.52%)
Aug 02, 2016 106.65 106.65 106.65 310 -0.05(-0.05%)
Jul 29, 2016 106.70 106.70 106.70 56 +2.90(+2.79%)
Jul 27, 2016 103.80 103.80 103.80 217 +2.76(+2.73%)
Jul 25, 2016 101.04 101.04 101.04 0 +0.42(+0.41%)
Jul 22, 2016 100.62 100.62 100.62 100.62 257 +0.38(+0.37%)
Jul 20, 2016 100.25 100.25 100.25 77 -0.10(-0.10%)
Jul 19, 2016 100.35 100.35 100.35 100.35 414 -2.00(-1.95%)
Jul 18, 2016 102.35 102.35 102.35 102.35 160 -0.95(-0.92%)
Jul 15, 2016 103.30 103.30 103.30 103.30 209 +0.75(+0.73%)
Jul 13, 2016 102.55 102.55 102.55 75 -0.95(-0.92%)
Jul 12, 2016 104.28 104.28 102.25 103.50 1,423 +2.10(+2.07%)
Jul 11, 2016 101.35 101.40 101.35 101.40 517 +2.65(+2.68%)
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.