Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.660 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.27 17.30 17.09 17.12 333,932 -0.13(-0.75%)
Mar 30, 2022 17.13 17.32 17.12 17.25 326,671 +0.05(+0.29%)
Mar 29, 2022 17.13 17.26 17.09 17.20 1,036,005 +0.27(+1.59%)
Mar 28, 2022 16.76 16.93 16.68 16.93 608,889 +0.23(+1.38%)
Mar 25, 2022 16.54 16.78 16.54 16.70 381,178 +0.25(+1.52%)
Mar 24, 2022 16.36 16.47 16.29 16.45 541,474 +0.13(+0.80%)
Mar 23, 2022 16.24 16.45 16.21 16.32 385,098 -0.05(-0.34%)
Mar 22, 2022 16.33 16.41 16.30 16.38 265,352 +0.18(+1.08%)
Mar 21, 2022 16.29 16.36 16.11 16.20 272,968 +0.10(+0.62%)
Mar 18, 2022 15.87 16.14 15.81 16.10 316,700 -0.02(-0.12%)
Mar 17, 2022 15.82 16.18 15.81 16.12 306,447 +0.28(+1.77%)
Mar 16, 2022 15.58 15.85 15.47 15.84 547,987 +0.45(+2.92%)
Mar 15, 2022 15.34 15.47 15.19 15.39 731,908 +0.13(+0.85%)
Mar 14, 2022 15.34 15.40 15.20 15.26 330,973 +0.15(+0.99%)
Mar 11, 2022 15.27 15.33 15.09 15.11 645,560 +0.19(+1.27%)
Mar 10, 2022 14.77 15.06 14.77 14.92 478,214 +0.11(+0.74%)
Mar 09, 2022 14.72 15.06 14.64 14.81 981,209 +0.81(+5.79%)
Mar 08, 2022 13.93 14.35 13.69 14.00 1,191,558 +0.28(+2.04%)
Mar 07, 2022 14.07 14.09 13.58 13.72 895,504 -0.38(-2.70%)
Mar 04, 2022 14.16 14.18 13.98 14.10 1,158,663 -0.80(-5.37%)
Mar 03, 2022 15.16 15.19 14.76 14.90 1,102,786 -0.17(-1.13%)
Mar 02, 2022 14.94 15.11 14.90 15.07 538,462 +0.57(+3.93%)
Mar 01, 2022 14.80 15.04 14.35 14.50 500,698 +0.03(+0.21%)
Feb 28, 2022 14.38 14.60 14.29 14.47 573,203 -0.53(-3.53%)
Feb 25, 2022 14.76 15.00 14.84 15.00 315,054 +0.60(+4.17%)
Feb 24, 2022 14.04 14.47 14.01 14.40 902,567 -0.53(-3.55%)
Feb 23, 2022 15.16 15.21 14.92 14.93 317,290 +0.06(+0.40%)
Feb 22, 2022 14.83 14.94 14.76 14.87 595,369 -0.48(-3.13%)
Feb 18, 2022 15.35 0 +0.02(+0.14%)
Feb 17, 2022 15.40 15.46 15.30 15.33 632,157 -0.15(-0.98%)
Feb 16, 2022 15.35 15.49 15.31 15.48 330,908 +0.11(+0.72%)
Feb 15, 2022 15.25 15.37 15.21 15.37 254,533 +0.43(+2.88%)
Feb 14, 2022 15.08 15.08 14.84 14.94 656,052 -0.28(-1.84%)
Feb 11, 2022 15.53 15.57 15.18 15.22 261,711 -0.37(-2.37%)
Feb 10, 2022 15.49 15.78 15.49 15.59 560,868 +0.29(+1.86%)
Feb 09, 2022 15.15 15.32 15.14 15.30 283,126 +0.11(+0.69%)
Feb 08, 2022 15.10 15.20 15.08 15.20 284,693 -0.01(-0.07%)
Feb 07, 2022 15.18 15.30 15.15 15.21 366,055 +0.02(+0.13%)
Feb 04, 2022 15.11 15.23 15.07 15.19 343,478 +0.06(+0.40%)
Feb 03, 2022 15.18 15.13 417,115 -0.09(-0.59%)
Feb 02, 2022 15.26 15.28 15.15 15.22 349,315 -0.10(-0.65%)
Feb 01, 2022 15.21 15.45 15.15 15.32 973,424 +0.25(+1.66%)
Jan 31, 2022 15.00 15.11 15.07 2,226,295 +0.23(+1.55%)
Jan 28, 2022 14.66 14.84 14.62 14.84 920,353 +0.17(+1.16%)
Jan 27, 2022 14.59 14.73 14.38 14.67 884,180 +0.26(+1.82%)
Jan 26, 2022 14.54 14.60 14.36 14.41 445,969 +0.05(+0.33%)
Jan 25, 2022 14.36 14.42 14.18 14.36 1,017,758 -0.03(-0.21%)
Jan 24, 2022 14.34 14.39 14.07 14.39 677,485 -0.23(-1.57%)
Jan 21, 2022 14.61 14.75 14.57 14.62 548,867 -0.26(-1.75%)
Jan 20, 2022 14.86 15.01 14.83 14.88 587,956 +0.06(+0.40%)
Jan 19, 2022 14.81 14.88 14.81 14.82 707,316 +0.13(+0.88%)
Jan 18, 2022 14.80 14.85 14.64 14.69 653,395 -0.37(-2.46%)
Jan 14, 2022 15.06 0 +0.53(+3.65%)
Jan 13, 2022 14.63 14.68 14.52 14.53 454,004 -0.11(-0.75%)
Jan 12, 2022 14.66 14.70 14.62 14.64 522,888 -0.02(-0.14%)
Jan 11, 2022 14.34 14.66 14.34 14.66 1,354,480 +0.40(+2.81%)
Jan 10, 2022 14.05 14.26 14.03 14.26 941,428 +0.43(+3.09%)
Jan 07, 2022 13.70 13.84 13.68 13.83 309,655 +0.25(+1.86%)
Jan 06, 2022 13.70 13.73 13.57 13.58 503,826 -0.05(-0.34%)
Jan 05, 2022 13.76 13.78 13.62 13.63 384,964 +0.02(+0.12%)
Jan 04, 2022 13.54 13.69 13.53 13.61 504,440 +0.15(+1.11%)
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.