Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.670 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.24 17.24 16.82 17.10 1,821,800 -0.13(-0.76%)
May 28, 2020 17.25 17.44 17.22 17.23 352,415 +0.10(+0.58%)
May 27, 2020 17.04 17.13 16.85 17.13 689,600 +0.39(+2.33%)
May 26, 2020 16.88 16.95 16.62 16.74 988,051 +0.98(+6.22%)
May 22, 2020 15.80 15.83 15.62 15.76 505,100 -0.14(-0.91%)
May 21, 2020 16.18 16.20 15.83 15.90 491,136 -0.38(-2.30%)
May 20, 2020 16.43 16.45 16.24 16.28 396,403 -0.10(-0.61%)
May 19, 2020 16.51 16.59 16.38 16.38 460,229 -0.17(-1.03%)
May 18, 2020 16.18 16.58 16.14 16.55 783,555 +1.02(+6.57%)
May 15, 2020 15.40 15.55 15.35 15.53 481,400 +0.30(+1.97%)
May 14, 2020 15.10 15.28 14.96 15.23 429,049 -0.33(-2.12%)
May 13, 2020 15.77 15.79 15.44 15.56 347,713 -0.09(-0.58%)
May 12, 2020 15.93 15.94 15.65 15.65 409,624 -0.08(-0.51%)
May 11, 2020 15.56 15.75 15.52 15.73 391,557 -0.03(-0.19%)
May 08, 2020 15.70 15.79 15.68 15.76 337,000 +0.11(+0.70%)
May 07, 2020 15.77 15.79 15.57 15.65 530,355 -0.06(-0.38%)
May 06, 2020 15.96 15.97 15.70 15.71 297,337 -0.22(-1.38%)
May 05, 2020 16.11 16.15 15.90 15.93 305,991 -0.07(-0.44%)
May 04, 2020 15.92 16.08 15.82 16.00 733,171 -0.14(-0.87%)
May 01, 2020 16.45 16.50 16.11 16.14 436,700 -0.31(-1.88%)
Apr 30, 2020 16.72 16.72 16.29 16.45 655,414 -0.26(-1.56%)
Apr 29, 2020 16.56 16.74 16.41 16.71 460,297 -0.52(-2.99%)
Apr 28, 2020 17.35 17.45 17.15 17.23 452,935 +0.03(+0.15%)
Apr 27, 2020 16.81 17.31 16.66 17.20 774,006 +0.97(+5.98%)
Apr 24, 2020 16.19 16.28 16.03 16.23 446,100 +0.29(+1.82%)
Apr 23, 2020 16.05 16.36 15.94 15.94 632,385 -0.14(-0.87%)
Apr 22, 2020 16.17 16.18 15.98 16.08 423,676 +0.29(+1.84%)
Apr 21, 2020 15.70 15.96 15.66 15.79 478,181 +0.06(+0.38%)
Apr 20, 2020 15.71 15.94 15.67 15.73 612,371 -0.27(-1.69%)
Apr 17, 2020 16.01 16.04 15.76 16.00 581,900 +0.50(+3.24%)
Apr 16, 2020 15.68 15.70 15.40 15.50 463,432 +0.01(+0.05%)
Apr 15, 2020 15.46 15.62 15.42 15.49 642,365 -0.74(-4.56%)
Apr 14, 2020 16.05 16.29 15.99 16.23 922,752 +0.64(+4.09%)
Apr 13, 2020 15.74 15.84 15.40 15.59 480,039 -0.16(-1.00%)
Apr 09, 2020 15.68 15.82 15.55 15.75 706,700 +0.39(+2.54%)
Apr 08, 2020 15.37 15.44 15.18 15.36 573,626 -0.12(-0.78%)
Apr 07, 2020 15.82 15.84 15.41 15.48 689,832 +0.22(+1.44%)
Apr 06, 2020 15.23 15.33 15.06 15.26 762,479 +0.92(+6.42%)
Apr 03, 2020 14.35 14.44 14.24 14.34 420,200 -0.09(-0.62%)
Apr 02, 2020 14.10 14.57 14.00 14.43 746,973 +0.25(+1.76%)
Apr 01, 2020 14.35 14.50 14.03 14.18 1,645,203 -0.29(-2.00%)
Mar 31, 2020 14.61 14.70 14.34 14.47 745,525 -0.11(-0.75%)
Mar 30, 2020 14.25 14.60 14.15 14.58 1,360,678 +0.53(+3.74%)
Mar 27, 2020 13.86 14.28 13.84 14.05 852,800 -0.20(-1.37%)
Mar 26, 2020 13.90 14.32 13.86 14.25 760,980 +0.29(+2.08%)
Mar 25, 2020 13.60 14.14 13.30 13.96 1,221,781 +0.18(+1.27%)
Mar 24, 2020 13.50 13.98 13.26 13.79 1,422,432 +0.94(+7.32%)
Mar 23, 2020 13.00 13.00 12.60 12.85 1,202,673 -0.31(-2.36%)
Mar 20, 2020 13.39 14.20 13.09 13.15 2,451,000 -0.36(-2.63%)
Mar 19, 2020 12.84 13.85 12.72 13.51 2,881,346 +0.13(+0.97%)
Mar 18, 2020 13.12 13.77 12.77 13.38 966,282 -0.45(-3.25%)
Mar 17, 2020 13.35 14.00 13.04 13.83 1,331,816 +1.04(+8.13%)
Mar 16, 2020 12.69 13.71 12.55 12.79 1,056,177 -1.56(-10.87%)
Mar 13, 2020 14.04 14.42 12.95 14.35 1,833,600 +0.67(+4.90%)
Mar 12, 2020 14.35 14.37 13.44 13.68 1,002,498 -1.97(-12.59%)
Mar 11, 2020 16.18 16.30 15.52 15.65 922,039 -0.93(-5.61%)
Mar 10, 2020 16.64 16.70 15.99 16.58 561,744 +0.08(+0.48%)
Mar 09, 2020 16.62 17.05 16.44 16.50 759,064 -1.64(-9.04%)
Mar 06, 2020 18.16 18.32 17.99 18.14 382,200 -0.28(-1.52%)
Mar 05, 2020 18.46 18.74 18.30 18.42 356,898 -0.44(-2.33%)
Mar 04, 2020 18.56 18.92 18.41 18.86 383,510 +1.02(+5.72%)
Mar 03, 2020 18.59 18.71 17.67 17.84 616,612 -0.62(-3.38%)
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.