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

Bayer Aktienges ADR (OP: BAYRY )

7.390 +0.120 (+1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2014 140.91 141.86 140.91 141.27 37,829 +1.12(+0.80%)
Jun 27, 2014 139.98 140.18 139.52 140.15 22,098 -0.47(-0.33%)
Jun 26, 2014 141.50 141.63 139.72 140.62 53,386 -2.04(-1.43%)
Jun 25, 2014 142.01 142.66 141.86 142.66 30,012 +1.01(+0.71%)
Jun 24, 2014 142.12 142.44 141.65 141.65 45,019 +0.95(+0.68%)
Jun 23, 2014 140.99 140.99 140.36 140.70 17,303 -0.68(-0.48%)
Jun 20, 2014 141.50 141.65 141.00 141.38 14,632 +0.66(+0.47%)
Jun 19, 2014 141.02 141.09 140.63 140.72 28,126 +0.21(+0.15%)
Jun 18, 2014 139.62 140.57 139.41 140.51 24,499 +0.36(+0.26%)
Jun 17, 2014 139.29 140.26 139.28 140.15 27,762 +0.19(+0.14%)
Jun 16, 2014 140.07 140.51 139.67 139.96 41,338 -0.49(-0.35%)
Jun 13, 2014 140.00 140.60 139.80 140.45 36,574 -0.52(-0.37%)
Jun 12, 2014 141.22 141.60 140.80 140.97 696,483 -1.03(-0.73%)
Jun 11, 2014 142.50 142.51 141.78 142.00 795,672 -2.01(-1.40%)
Jun 10, 2014 143.16 144.08 143.16 144.01 449,065 +0.50(+0.35%)
Jun 06, 2014 144.90 144.90 143.38 143.51 42,917 +0.19(+0.13%)
Jun 05, 2014 143.10 143.74 142.30 143.32 19,082 -0.25(-0.17%)
Jun 04, 2014 143.21 144.00 143.21 143.57 13,739 -0.18(-0.13%)
Jun 03, 2014 144.40 144.46 143.01 143.75 30,006 -1.06(-0.73%)
Jun 02, 2014 144.80 145.20 144.35 144.81 120,307 +0.34(+0.24%)
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%)
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.