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

Bayer Ag Ord (OP: BAYZF )

30.52 -0.28 (-0.91%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 22, 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 (%)
Aug 30, 2012 76.00 76.00 76.00 170 -1.40(-1.81%)
Aug 27, 2012 77.40 77.40 77.40 0 +0.85(+1.11%)
Aug 24, 2012 76.55 76.55 76.55 76.55 104 +0.75(+0.99%)
Aug 23, 2012 75.80 75.80 75.80 75.80 342 -2.05(-2.63%)
Aug 21, 2012 77.85 77.85 77.85 0 -0.20(-0.26%)
Aug 20, 2012 76.85 78.05 76.85 78.05 300 +0.40(+0.52%)
Aug 16, 2012 77.65 77.65 77.65 222 -0.50(-0.64%)
Aug 14, 2012 78.15 78.15 78.15 625 +0.75(+0.97%)
Aug 13, 2012 77.40 77.40 77.40 77.40 220 -0.20(-0.26%)
Aug 07, 2012 77.60 77.60 77.60 77.60 455 +0.25(+0.32%)
Aug 03, 2012 77.35 77.35 77.35 0 +1.45(+1.91%)
Jul 31, 2012 75.90 75.90 75.90 0 +1.85(+2.50%)
Jul 30, 2012 73.65 74.30 73.65 74.05 2,337 +5.35(+7.79%)
Jul 24, 2012 68.70 68.70 68.70 0 +0.00(+0.00%)
Jul 23, 2012 68.70 68.70 68.70 68.70 120 -3.35(-4.65%)
Jul 20, 2012 72.55 72.55 72.05 72.05 400 -0.60(-0.83%)
Jul 18, 2012 72.65 72.65 72.65 0 +1.10(+1.54%)
Jul 14, 2012 71.55 71.55 71.55 0 +0.00(+0.00%)
Jul 13, 2012 71.40 71.55 71.40 71.55 3,350 +1.45(+2.07%)
Jul 12, 2012 70.10 70.10 70.10 70.10 200 +0.05(+0.07%)
Jul 11, 2012 70.15 70.15 70.05 70.05 300 -0.60(-0.85%)
Jul 10, 2012 71.00 71.00 70.65 70.65 200 -0.15(-0.21%)
Jul 09, 2012 70.35 70.80 70.35 70.80 286 +1.00(+1.44%)
Jul 06, 2012 70.75 70.75 69.80 69.80 408 -1.84(-2.58%)
Jul 05, 2012 71.35 71.64 71.25 71.64 2,042 -1.66(-2.26%)
Jul 03, 2012 72.90 73.50 72.90 73.30 739 +0.90(+1.24%)
Jul 02, 2012 72.25 72.40 72.25 72.40 590 +0.95(+1.33%)
Jun 29, 2012 71.10 71.70 71.10 71.45 9,100 +3.64(+5.38%)
Jun 27, 2012 67.81 67.81 67.81 0 +1.50(+2.27%)
Jun 25, 2012 66.30 66.30 66.30 0 -2.95(-4.26%)
Jun 21, 2012 69.25 69.25 69.25 0 +0.80(+1.17%)
Jun 20, 2012 68.45 68.45 68.45 68.45 1,210 -1.00(-1.44%)
Jun 19, 2012 67.70 69.45 67.70 69.45 1,000 +2.20(+3.27%)
Jun 18, 2012 67.30 67.30 67.25 67.25 1,057 -0.30(-0.44%)
Jun 15, 2012 66.75 67.55 66.75 67.55 613 +1.60(+2.43%)
Jun 14, 2012 65.95 65.95 65.95 65.95 500 +2.57(+4.05%)
Jun 12, 2012 63.38 63.38 63.38 1,720 +0.88(+1.41%)
Jun 11, 2012 62.50 62.50 62.50 62.50 1,141 +1.27(+2.07%)
Jun 08, 2012 61.23 61.23 61.23 61.23 300 -0.96(-1.54%)
Jun 07, 2012 62.19 62.19 62.19 62.19 129 +1.28(+2.10%)
Jun 06, 2012 60.42 61.50 60.42 60.91 1,575 +0.91(+1.52%)
Jun 05, 2012 60.00 60.00 60.00 60.00 200 -0.33(-0.55%)
Jun 04, 2012 60.31 60.33 60.31 60.33 340 -0.26(-0.43%)
Jun 01, 2012 60.99 60.99 60.32 60.59 585 -2.82(-4.45%)
May 31, 2012 62.97 63.41 62.32 63.41 404 +0.18(+0.29%)
May 30, 2012 64.24 64.24 63.16 63.23 854 -1.75(-2.69%)
May 29, 2012 64.76 64.98 64.76 64.98 410 +1.18(+1.85%)
May 25, 2012 62.69 63.91 62.69 63.80 2,359 +0.82(+1.30%)
May 24, 2012 62.98 62.98 62.98 62.98 200 -1.40(-2.17%)
May 23, 2012 64.37 64.38 64.37 64.38 583 -1.55(-2.35%)
May 22, 2012 65.93 65.93 65.93 65.93 569 -0.11(-0.17%)
May 21, 2012 66.21 66.21 66.04 66.04 511 +2.06(+3.22%)
May 18, 2012 64.61 64.93 63.98 63.98 1,500 -1.18(-1.81%)
May 17, 2012 64.74 65.16 64.74 65.16 1,570 -3.53(-5.14%)
May 11, 2012 68.69 68.69 68.69 0 +0.18(+0.27%)
May 10, 2012 68.51 68.51 68.51 68.51 4,094 +1.59(+2.38%)
May 09, 2012 67.18 67.18 66.92 66.92 450 -0.35(-0.52%)
May 08, 2012 68.13 68.13 66.32 67.27 848 -0.70(-1.03%)
May 04, 2012 67.97 67.97 67.97 0 -2.30(-3.27%)
May 03, 2012 70.55 70.55 69.62 70.27 40,462 +0.25(+0.36%)
May 02, 2012 70.02 70.02 70.02 70.02 101 -0.77(-1.09%)
May 01, 2012 70.07 71.33 70.07 70.79 1,952 +0.10(+0.14%)
Apr 30, 2012 70.93 70.95 70.18 70.69 795 -2.48(-3.39%)
Apr 27, 2012 72.70 73.59 72.70 73.17 841 +1.40(+1.95%)
Apr 26, 2012 70.80 71.77 70.80 71.77 1,220 +1.39(+1.97%)
Apr 25, 2012 70.65 70.70 70.38 70.38 839 +1.64(+2.39%)
Apr 24, 2012 68.68 68.79 68.68 68.74 1,250 +0.57(+0.84%)
Apr 23, 2012 67.61 68.17 67.27 68.17 1,355 -2.80(-3.95%)
Apr 20, 2012 70.64 71.20 70.64 70.97 930 +2.01(+2.91%)
Apr 19, 2012 68.90 68.96 68.90 68.96 440 +0.94(+1.38%)
Apr 18, 2012 68.85 68.85 68.02 68.02 280 -1.24(-1.79%)
Apr 17, 2012 68.75 69.26 68.75 69.26 250 +2.25(+3.36%)
Apr 16, 2012 66.74 67.06 66.74 67.01 1,653 +1.66(+2.54%)
Apr 13, 2012 66.54 66.54 65.35 65.35 1,050 -3.60(-5.22%)
Apr 12, 2012 68.45 68.95 68.45 68.95 400 +1.00(+1.47%)
Apr 11, 2012 67.95 67.95 67.95 67.95 100 +3.00(+4.62%)
Apr 10, 2012 66.25 66.25 64.95 64.95 748 -1.30(-1.96%)
Apr 09, 2012 67.16 67.50 66.25 66.25 1,526 -0.90(-1.34%)
Apr 05, 2012 67.40 67.76 67.15 67.15 843 -1.75(-2.54%)
Apr 04, 2012 68.60 68.90 68.35 68.90 1,070 -1.70(-2.41%)
Apr 03, 2012 70.55 70.60 70.55 70.60 752 +0.70(+1.00%)
Mar 30, 2012 69.90 69.90 69.90 0 +0.40(+0.58%)
Mar 29, 2012 69.65 69.65 68.85 69.50 1,223 -0.40(-0.57%)
Mar 28, 2012 70.35 70.35 69.90 69.90 200 -2.25(-3.12%)
Mar 26, 2012 72.15 72.15 72.15 0 +0.85(+1.19%)
Mar 23, 2012 71.15 71.30 71.15 71.30 469 +1.45(+2.08%)
Mar 22, 2012 69.85 69.85 69.85 69.85 130 -2.10(-2.92%)
Mar 21, 2012 72.00 72.00 71.95 71.95 10,715 +0.80(+1.12%)
Mar 20, 2012 71.15 71.15 71.15 71.15 135 +0.90(+1.28%)
Mar 19, 2012 70.30 70.30 70.25 70.25 1,116 -1.80(-2.50%)
Mar 15, 2012 72.05 72.05 72.05 130 -0.15(-0.21%)
Mar 14, 2012 71.95 72.20 71.95 72.20 725 -0.60(-0.82%)
Mar 13, 2012 72.40 72.80 72.40 72.80 444 +0.60(+0.83%)
Mar 12, 2012 72.20 72.20 72.20 72.20 875 +0.65(+0.91%)
Mar 09, 2012 71.50 71.55 71.50 71.55 1,000 -0.65(-0.90%)
Mar 08, 2012 72.20 72.20 72.20 72.20 177 +2.50(+3.59%)
Mar 07, 2012 69.35 69.70 69.35 69.70 450 -0.15(-0.21%)
Mar 06, 2012 70.15 70.15 69.85 69.85 632 -2.90(-3.99%)
Mar 05, 2012 73.40 73.40 72.75 72.75 200 -0.12(-0.16%)
Mar 02, 2012 73.75 73.90 72.75 72.87 3,172 -1.08(-1.46%)
Feb 29, 2012 73.95 73.95 73.95 73.95 0 -1.45(-1.92%)
Feb 28, 2012 75.40 75.40 75.40 75.40 200 +0.25(+0.33%)
Feb 27, 2012 73.95 75.15 73.95 75.15 366 -0.37(-0.49%)
Feb 24, 2012 74.70 75.61 74.70 75.52 1,830 +1.17(+1.57%)
Feb 23, 2012 74.50 74.50 74.35 74.35 902 -1.10(-1.46%)
Feb 21, 2012 75.45 75.45 75.45 75.45 0 +1.60(+2.17%)
Feb 17, 2012 74.40 74.40 72.93 73.85 1,300 +2.09(+2.91%)
Feb 16, 2012 71.76 71.76 71.76 71.76 510 -0.79(-1.09%)
Feb 15, 2012 72.35 72.55 72.35 72.55 2,416 +0.96(+1.34%)
Feb 14, 2012 72.44 72.44 71.59 71.59 640 -1.08(-1.49%)
Feb 13, 2012 72.70 72.85 72.67 72.67 1,265 +1.87(+2.64%)
Feb 10, 2012 71.75 71.90 70.80 70.80 1,735 -2.80(-3.80%)
Feb 09, 2012 73.65 73.90 73.15 73.60 1,640 +1.30(+1.80%)
Feb 08, 2012 72.35 72.45 72.30 72.30 599 +0.00(+0.00%)
Feb 07, 2012 72.30 72.30 72.30 72.30 300 +0.38(+0.53%)
Feb 06, 2012 71.75 71.92 71.75 71.92 593 -1.03(-1.41%)
Feb 03, 2012 72.25 72.95 71.90 72.95 522 +1.85(+2.60%)
Feb 02, 2012 71.10 71.10 71.10 71.10 100 -0.90(-1.25%)
Feb 01, 2012 71.70 72.00 71.70 72.00 410 +1.67(+2.37%)
Jan 31, 2012 70.05 70.33 70.00 70.33 1,085 +0.88(+1.27%)
Jan 30, 2012 69.05 69.45 69.05 69.45 1,525 -0.60(-0.86%)
Jan 27, 2012 70.05 70.05 70.05 70.05 30,904 +0.10(+0.14%)
Jan 26, 2012 71.20 71.20 69.95 69.95 900 +1.35(+1.97%)
Jan 25, 2012 68.70 68.75 68.60 68.60 800 -0.15(-0.22%)
Jan 24, 2012 69.00 69.00 68.75 68.75 3,300 -0.60(-0.87%)
Jan 23, 2012 69.50 69.50 69.00 69.35 2,392 -0.01(-0.01%)
Jan 20, 2012 69.00 69.40 69.00 69.36 22,805 -0.24(-0.34%)
Jan 19, 2012 69.65 69.85 69.60 69.60 1,000 -1.19(-1.68%)
Jan 18, 2012 70.79 70.79 70.79 70.79 200 +1.43(+2.06%)
Jan 17, 2012 68.81 69.95 68.81 69.36 918 +2.72(+4.08%)
Jan 13, 2012 66.47 66.64 66.47 66.64 25,458 -2.64(-3.81%)
Jan 12, 2012 69.28 69.28 69.28 69.28 100 +1.38(+2.03%)
Jan 11, 2012 67.90 67.90 67.90 67.90 123 -0.36(-0.53%)
Jan 10, 2012 69.09 69.09 68.26 68.26 1,600 +3.15(+4.84%)
Jan 09, 2012 65.49 65.49 65.11 65.11 530 -0.86(-1.30%)
Jan 06, 2012 66.49 66.49 65.70 65.97 2,322 -0.68(-1.02%)
Jan 04, 2012 66.65 66.65 66.65 0 +3.65(+5.79%)
Dec 30, 2011 62.75 63.00 62.75 63.00 466 +0.36(+0.57%)
Dec 29, 2011 62.64 62.64 62.64 62.64 134 +0.86(+1.39%)
Dec 28, 2011 61.78 61.78 61.78 61.78 1,000 -2.32(-3.62%)
Dec 27, 2011 64.15 64.15 64.10 64.10 950 +1.15(+1.83%)
Dec 23, 2011 62.54 62.95 62.54 62.95 400 +1.02(+1.65%)
Dec 21, 2011 61.90 61.93 61.04 61.93 4,428 +0.41(+0.67%)
Dec 20, 2011 61.52 61.52 61.52 61.52 107 +3.51(+6.05%)
Dec 19, 2011 58.01 58.46 58.01 58.01 563 -0.01(-0.02%)
Dec 16, 2011 59.00 59.02 58.02 58.02 951 -0.87(-1.48%)
Dec 15, 2011 58.49 58.89 58.37 58.89 907 -1.18(-1.96%)
Dec 13, 2011 60.07 60.07 60.07 60.07 0 -0.56(-0.92%)
Dec 12, 2011 60.73 60.74 60.57 60.63 1,377 -3.37(-5.27%)
Dec 09, 2011 64.00 64.00 64.00 64.00 1,032 +1.36(+2.17%)
Dec 07, 2011 62.64 62.64 62.64 0 -1.76(-2.73%)
Dec 05, 2011 64.40 64.40 64.40 0 +0.89(+1.40%)
Dec 02, 2011 64.00 64.00 63.51 63.51 550 -0.49(-0.77%)
Dec 01, 2011 64.39 64.39 63.67 64.00 4,892 -0.50(-0.78%)
Nov 30, 2011 65.14 65.76 64.50 64.50 1,350 +3.36(+5.50%)
Nov 29, 2011 60.16 61.17 60.16 61.14 1,775 +0.59(+0.97%)
Nov 28, 2011 60.67 60.97 60.49 60.55 1,745 +2.94(+5.10%)
Nov 25, 2011 57.34 57.61 57.34 57.61 2,655 -0.91(-1.56%)
Nov 23, 2011 58.99 59.46 57.59 58.52 3,675 -1.72(-2.86%)
Nov 22, 2011 59.17 60.24 59.17 60.24 306 +0.58(+0.98%)
Nov 21, 2011 59.66 59.66 59.66 59.66 690 -3.21(-5.11%)
Nov 18, 2011 61.91 62.87 61.91 62.87 214 -0.04(-0.06%)
Nov 17, 2011 62.85 62.91 62.85 62.91 1,200 -1.26(-1.96%)
Nov 16, 2011 63.60 64.17 63.60 64.17 200 +0.03(+0.05%)
Nov 15, 2011 64.14 64.14 64.14 64.14 200 -0.37(-0.57%)
Nov 14, 2011 64.00 64.51 63.27 64.51 1,558 -1.18(-1.80%)
Nov 11, 2011 65.75 66.59 65.69 65.69 603 +1.92(+3.01%)
Nov 10, 2011 63.77 63.77 63.77 63.77 168 -1.04(-1.60%)
Nov 08, 2011 64.81 64.81 64.81 0 +1.80(+2.86%)
Nov 07, 2011 63.09 63.09 63.01 63.01 220 -1.52(-2.36%)
Nov 04, 2011 62.00 65.19 62.00 64.53 3,670 +2.13(+3.41%)
Nov 02, 2011 62.40 62.40 62.40 0 +2.83(+4.75%)
Nov 01, 2011 59.76 60.00 59.57 59.57 400 -5.18(-8.00%)
Oct 31, 2011 66.32 66.32 64.75 64.75 1,158 -2.86(-4.23%)
Oct 28, 2011 67.96 67.96 67.61 67.61 94,308 -1.95(-2.80%)
Oct 27, 2011 68.01 69.90 67.00 69.56 3,944 +7.01(+11.21%)
Oct 26, 2011 62.28 62.55 62.28 62.55 576 +0.08(+0.13%)
Oct 25, 2011 62.61 62.61 62.47 62.47 350 +0.17(+0.27%)
Oct 24, 2011 60.79 62.75 60.79 62.30 1,172 +2.85(+4.79%)
Oct 20, 2011 59.45 59.45 59.45 59.45 0 -3.06(-4.90%)
Oct 18, 2011 62.51 62.51 62.51 62.51 0 +1.97(+3.25%)
Oct 17, 2011 61.24 61.24 60.24 60.54 1,600 -1.37(-2.21%)
Oct 14, 2011 63.35 63.35 61.91 61.91 415 +0.56(+0.91%)
Oct 13, 2011 60.35 61.35 60.22 61.35 3,030 -0.44(-0.71%)
Oct 12, 2011 60.25 62.22 60.25 61.79 48,334 +3.63(+6.24%)
Oct 11, 2011 58.17 58.17 58.16 58.16 500 +0.88(+1.54%)
Oct 10, 2011 56.29 57.88 56.29 57.28 2,000 +2.64(+4.83%)
Oct 07, 2011 54.60 54.64 53.60 54.64 2,000 +0.64(+1.19%)
Oct 06, 2011 53.91 54.00 53.91 54.00 561 +0.66(+1.24%)
Oct 05, 2011 52.89 53.34 52.89 53.34 200 +0.39(+0.74%)
Oct 04, 2011 51.87 52.95 51.87 52.95 708 +1.37(+2.66%)
Oct 03, 2011 53.45 54.05 51.58 51.58 1,300 -4.62(-8.22%)
Sep 30, 2011 56.20 56.20 56.20 56.20 158 +0.05(+0.09%)
Sep 29, 2011 57.75 57.80 56.15 56.15 16,248 -1.90(-3.27%)
Sep 28, 2011 56.75 58.05 56.75 58.05 760 +1.85(+3.29%)
Sep 27, 2011 58.05 58.20 56.20 56.20 562 +1.85(+3.40%)
Sep 26, 2011 55.20 55.20 54.35 54.35 1,398 +0.85(+1.59%)
Sep 23, 2011 51.00 53.50 51.00 53.50 790 +4.95(+10.20%)
Sep 22, 2011 49.75 50.70 48.55 48.55 2,820 -5.33(-9.89%)
Sep 21, 2011 53.88 53.88 53.88 53.88 18,605 +0.38(+0.71%)
Sep 20, 2011 52.60 53.50 52.60 53.50 48,648 +1.20(+2.29%)
Sep 19, 2011 52.20 52.30 52.20 52.30 550 -2.95(-5.34%)
Sep 16, 2011 54.00 55.25 54.00 55.25 713 +1.30(+2.41%)
Sep 15, 2011 53.60 53.95 53.60 53.95 300 +0.90(+1.70%)
Sep 14, 2011 52.40 53.05 52.40 53.05 400 -0.15(-0.28%)
Sep 12, 2011 53.20 53.20 53.20 53.20 0 -0.82(-1.52%)
Sep 09, 2011 52.85 54.02 52.85 54.02 339 -0.13(-0.24%)
Sep 08, 2011 53.95 54.40 53.55 54.15 2,107 -0.85(-1.54%)
Sep 07, 2011 53.65 55.60 53.65 55.00 71,090 +1.56(+2.92%)
Sep 06, 2011 50.75 53.96 50.75 53.44 87,065 -7.25(-11.95%)
Sep 02, 2011 60.00 60.69 59.65 60.69 28,755 -2.16(-3.44%)
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.