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

Bayer Aktienges ADR (OP:BAYRY)

7.070 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 (%)
May 30, 2025 7.020 7.070 6.990 7.070 460,382 +0.01(+0.14%)
May 29, 2025 7.045 7.060 7.000 7.060 239,524 +0.07(+1.00%)
May 28, 2025 6.990 7.030 6.970 6.990 287,269 -0.10(-1.41%)
May 27, 2025 7.100 7.120 7.070 7.090 465,642 +0.09(+1.29%)
May 23, 2025 6.920 7.000 6.900 7.000 386,525 +0.08(+1.17%)
May 22, 2025 6.860 6.920 6.780 6.919 570,209 +0.22(+3.27%)
May 21, 2025 6.800 6.870 6.690 6.700 807,517 +0.03(+0.45%)
May 20, 2025 6.550 6.680 6.550 6.670 1,450,312 +0.17(+2.62%)
May 19, 2025 6.370 6.530 6.360 6.500 1,020,224 +0.13(+2.04%)
May 16, 2025 6.530 6.535 6.330 6.370 2,362,533 -0.05(-0.78%)
May 15, 2025 6.340 6.450 6.310 6.420 587,617 +0.18(+2.88%)
May 14, 2025 6.480 6.500 6.200 6.240 893,952 -0.69(-9.96%)
May 13, 2025 7.040 7.060 6.900 6.930 783,988 +0.19(+2.82%)
May 12, 2025 6.700 6.810 6.660 6.740 869,532 -0.06(-0.88%)
May 09, 2025 6.820 6.960 6.774 6.800 1,675,255 +0.16(+2.41%)
May 08, 2025 6.600 6.670 6.530 6.640 1,783,431 -0.01(-0.15%)
May 07, 2025 6.770 6.860 6.620 6.650 280,546 -0.15(-2.21%)
May 06, 2025 6.780 6.840 6.780 6.800 274,482 -0.05(-0.73%)
May 05, 2025 6.900 6.915 6.830 6.850 364,915 +0.11(+1.63%)
May 02, 2025 6.900 6.920 6.740 6.740 617,565 +0.27(+4.17%)
May 01, 2025 6.460 6.590 6.460 6.470 484,479 -0.12(-1.82%)
Apr 30, 2025 6.630 6.630 6.510 6.590 312,463 -0.01(-0.15%)
Apr 29, 2025 6.650 6.650 6.550 6.600 173,190 +0.03(+0.46%)
Apr 28, 2025 6.570 6.606 6.510 6.570 345,035 -0.04(-0.61%)
Apr 25, 2025 6.550 6.620 6.510 6.610 747,571 +0.18(+2.80%)
Apr 24, 2025 6.360 6.470 6.350 6.430 576,212 +0.18(+2.88%)
Apr 23, 2025 6.260 6.330 6.230 6.250 400,731 +0.08(+1.30%)
Apr 22, 2025 6.110 6.240 6.100 6.170 853,551 +0.26(+4.40%)
Apr 21, 2025 5.920 6.100 5.840 5.910 389,592 -0.11(-1.83%)
Apr 17, 2025 5.950 6.040 5.940 6.020 305,657 +0.11(+1.86%)
Apr 16, 2025 5.930 5.970 5.895 5.910 262,480 +0.03(+0.51%)
Apr 15, 2025 5.880 5.915 5.850 5.880 312,526 -0.07(-1.18%)
Apr 14, 2025 5.940 5.970 5.890 5.950 531,880 +0.05(+0.85%)
Apr 11, 2025 5.710 5.910 5.700 5.900 2,061,248 +0.27(+4.80%)
Apr 10, 2025 5.630 5.690 5.480 5.630 1,048,722 -0.10(-1.75%)
Apr 09, 2025 5.460 5.790 5.360 5.730 960,075 +0.25(+4.56%)
Apr 08, 2025 5.710 5.720 5.410 5.480 745,771 +0.03(+0.55%)
Apr 07, 2025 5.360 5.669 5.300 5.450 798,697 -0.05(-0.91%)
Apr 04, 2025 5.680 5.700 5.450 5.500 817,152 -0.37(-6.30%)
Apr 03, 2025 6.020 6.020 5.850 5.870 615,055 +0.04(+0.69%)
Apr 02, 2025 5.810 5.860 5.780 5.830 577,578 -0.22(-3.64%)
Apr 01, 2025 6.050 6.070 5.990 6.050 392,384 +0.03(+0.50%)
Mar 31, 2025 6.000 6.020 5.950 6.020 412,980 -0.12(-2.01%)
Mar 28, 2025 6.160 6.220 6.120 6.144 222,988 +0.00(+0.06%)
Mar 27, 2025 6.070 6.150 6.060 6.140 396,538 +0.02(+0.33%)
Mar 26, 2025 6.190 6.500 6.080 6.120 554,959 -0.22(-3.47%)
Mar 25, 2025 6.360 6.370 6.290 6.340 444,139 +0.29(+4.79%)
Mar 24, 2025 6.050 6.110 6.010 6.050 776,394 -0.46(-7.07%)
Mar 21, 2025 6.510 6.540 6.470 6.510 1,064,385 -0.02(-0.31%)
Mar 20, 2025 6.480 6.540 6.460 6.530 456,789 -0.15(-2.25%)
Mar 19, 2025 6.600 6.700 6.560 6.680 297,198 -0.09(-1.33%)
Mar 18, 2025 6.810 6.830 6.740 6.770 1,271,097 +0.23(+3.52%)
Mar 17, 2025 6.480 6.560 6.480 6.540 525,316 +0.18(+2.83%)
Mar 14, 2025 6.380 6.400 6.330 6.360 567,051 +0.13(+2.09%)
Mar 13, 2025 6.200 6.260 6.190 6.230 386,844 -0.03(-0.48%)
Mar 12, 2025 6.410 6.410 6.260 6.260 607,216 -0.24(-3.69%)
Mar 11, 2025 6.600 6.610 6.450 6.500 461,086 +0.10(+1.56%)
Mar 10, 2025 6.480 6.500 6.330 6.400 652,981 +0.04(+0.63%)
Mar 07, 2025 6.320 6.420 6.290 6.360 1,085,990 -0.35(-5.22%)
Mar 06, 2025 6.590 6.750 6.590 6.710 945,309 +0.12(+1.74%)
Mar 05, 2025 6.520 6.650 6.510 6.595 1,105,868 +0.39(+6.37%)
Mar 04, 2025 6.280 6.450 6.200 6.200 1,561,402 -0.09(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.