Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

16.94 +0.12 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 16.98 17.06 16.72 16.94 364,512 +0.12(+0.71%)
May 19, 2022 16.68 16.96 16.67 16.82 403,873 +0.23(+1.39%)
May 18, 2022 16.94 16.99 16.58 16.59 323,550 -0.36(-2.12%)
May 17, 2022 16.78 17.00 16.72 16.95 295,543 +0.45(+2.73%)
May 16, 2022 16.18 16.60 16.16 16.50 425,708 +0.43(+2.68%)
May 13, 2022 15.96 16.11 15.87 16.07 625,633 +0.39(+2.49%)
May 12, 2022 15.65 15.85 15.43 15.68 441,758 +0.57(+3.77%)
May 11, 2022 14.85 15.37 14.83 15.11 797,595 -1.31(-7.98%)
May 10, 2022 16.28 16.54 16.19 16.42 988,274 +0.86(+5.53%)
May 09, 2022 15.73 15.76 15.41 15.56 645,085 -0.34(-2.14%)
May 06, 2022 15.95 15.99 15.77 15.90 430,977 -0.08(-0.50%)
May 05, 2022 16.23 16.23 15.86 15.98 333,390 -0.59(-3.53%)
May 04, 2022 16.32 16.62 16.09 16.57 514,557 +0.53(+3.27%)
May 03, 2022 16.09 16.16 16.00 16.04 333,935 +0.23(+1.45%)
May 02, 2022 15.92 15.96 15.64 15.81 485,983 -0.58(-3.51%)
Apr 29, 2022 16.45 16.74 16.33 16.39 235,924 +0.02(+0.09%)
Apr 28, 2022 16.39 18.07 15.99 16.37 401,029 -0.18(-1.09%)
Apr 27, 2022 16.75 16.75 16.39 16.55 633,354 -0.37(-2.19%)
Apr 26, 2022 17.26 17.33 16.90 16.92 430,438 -0.58(-3.31%)
Apr 25, 2022 17.54 17.54 17.25 17.50 299,215 -0.42(-2.34%)
Apr 22, 2022 18.02 18.07 17.82 17.92 601,564 -0.03(-0.17%)
Apr 21, 2022 18.07 18.19 17.88 17.95 1,874,526 +0.26(+1.47%)
Apr 20, 2022 17.43 17.69 17.33 17.69 276,839 -0.35(-1.94%)
Apr 19, 2022 17.98 18.04 17.91 18.04 303,067 +0.02(+0.14%)
Apr 18, 2022 17.89 18.19 17.77 18.02 237,279 -0.13(-0.74%)
Apr 14, 2022 18.31 18.32 18.14 18.15 261,340 -0.29(-1.57%)
Apr 13, 2022 18.24 18.44 18.20 18.44 362,138 +0.27(+1.49%)
Apr 12, 2022 18.37 18.42 18.11 18.17 791,579 -0.14(-0.76%)
Apr 11, 2022 18.26 18.45 18.23 18.31 395,256 +0.12(+0.66%)
Apr 08, 2022 17.96 18.20 17.94 18.19 731,976 +0.22(+1.22%)
Apr 07, 2022 18.00 18.04 17.84 17.97 653,157 +0.08(+0.45%)
Apr 06, 2022 17.79 17.92 17.70 17.89 806,724 +0.16(+0.90%)
Apr 05, 2022 17.84 17.95 17.67 17.73 678,313 -0.21(-1.17%)
Apr 04, 2022 17.84 17.99 17.82 17.94 680,534 +0.44(+2.51%)
Apr 01, 2022 17.35 17.50 17.34 17.50 452,094 +0.38(+2.22%)
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 15.84 547,989 +0.45(+2.92%)
Mar 15, 2022 15.34 15.47 15.19 15.39 731,926 +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%)
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.