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

Bayer Aktienges ADR (OP: BAYRY )

7.390 +0.120 (+1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 7.680 7.690 7.690 7.660 3,570,261 -0.01(-0.13%)
Mar 27, 2024 7.560 7.710 7.555 7.670 2,386,973 +0.30(+4.07%)
Mar 26, 2024 7.350 7.400 7.330 7.370 1,206,780 +0.08(+1.10%)
Mar 25, 2024 7.290 7.360 7.240 7.290 3,612,745 +0.09(+1.25%)
Mar 22, 2024 7.150 7.220 7.150 7.200 1,924,959 +0.03(+0.42%)
Mar 21, 2024 7.150 7.190 7.130 7.170 1,914,052 +0.04(+0.56%)
Mar 20, 2024 7.000 7.160 6.990 7.130 2,150,806 +0.14(+1.99%)
Mar 19, 2024 7.030 7.060 6.960 6.991 5,849,683 -0.11(-1.54%)
Mar 18, 2024 7.160 7.160 7.090 7.100 2,059,676 -0.04(-0.56%)
Mar 15, 2024 7.130 7.180 7.110 7.140 799,635 +0.06(+0.85%)
Mar 14, 2024 7.230 7.230 7.020 7.080 1,278,620 -0.17(-2.34%)
Mar 13, 2024 7.220 7.420 7.216 7.250 1,484,426 +0.01(+0.14%)
Mar 12, 2024 7.170 7.280 7.130 7.240 1,134,674 -0.07(-0.96%)
Mar 11, 2024 7.100 7.390 7.080 7.310 2,688,042 +0.16(+2.24%)
Mar 08, 2024 7.120 7.310 7.110 7.150 756,850 -0.05(-0.69%)
Mar 07, 2024 7.080 7.230 7.060 7.200 1,779,959 -0.06(-0.83%)
Mar 06, 2024 7.320 7.330 7.210 7.260 1,927,704 +0.19(+2.69%)
Mar 05, 2024 7.220 7.280 7.050 7.070 2,822,507 -0.59(-7.70%)
Mar 04, 2024 7.640 7.670 7.600 7.660 1,327,554 -0.01(-0.13%)
Mar 01, 2024 7.700 7.735 7.590 7.670 712,114 +0.08(+1.05%)
Feb 29, 2024 7.650 7.710 7.590 7.590 1,620,681 -0.15(-1.94%)
Feb 28, 2024 7.760 7.770 7.700 7.740 683,351 -0.14(-1.78%)
Feb 27, 2024 7.870 7.900 7.820 7.880 2,632,341 +0.16(+2.07%)
Feb 26, 2024 7.740 7.760 7.700 7.720 1,258,601 -0.04(-0.52%)
Feb 23, 2024 7.700 7.790 7.680 7.760 781,728 -0.04(-0.51%)
Feb 22, 2024 7.810 7.830 7.760 7.800 1,641,982 -0.02(-0.26%)
Feb 21, 2024 7.820 7.840 7.770 7.820 989,629 +0.05(+0.64%)
Feb 20, 2024 7.900 7.907 7.730 7.770 1,608,078 +0.03(+0.39%)
Feb 16, 2024 7.760 7.780 7.710 7.740 1,318,375 +0.12(+1.57%)
Feb 15, 2024 7.550 7.630 7.540 7.620 1,676,951 +0.01(+0.13%)
Feb 14, 2024 7.540 7.620 7.520 7.610 707,617 +0.10(+1.33%)
Feb 13, 2024 7.560 7.600 7.480 7.510 923,867 -0.16(-2.02%)
Feb 12, 2024 7.600 7.670 7.590 7.665 819,996 +0.13(+1.79%)
Feb 09, 2024 7.540 7.550 7.470 7.530 769,747 +0.00(+0.00%)
Feb 08, 2024 7.550 7.600 7.500 7.530 2,335,857 -0.25(-3.21%)
Feb 07, 2024 7.800 7.810 7.520 7.780 1,498,559 -0.14(-1.77%)
Feb 06, 2024 7.750 7.930 7.740 7.920 1,700,191 +0.23(+2.99%)
Feb 05, 2024 7.730 7.790 7.680 7.690 2,419,270 -0.10(-1.28%)
Feb 02, 2024 7.830 7.830 7.730 7.790 1,478,068 +0.01(+0.13%)
Feb 01, 2024 7.750 7.820 7.705 7.780 1,591,880 -0.05(-0.64%)
Jan 31, 2024 7.940 7.970 7.800 7.830 3,286,368 -0.33(-4.04%)
Jan 30, 2024 8.300 8.300 8.120 8.160 4,543,648 -0.23(-2.74%)
Jan 29, 2024 8.300 8.430 8.285 8.390 2,607,076 -0.40(-4.55%)
Jan 26, 2024 8.820 8.840 8.760 8.790 768,727 -0.09(-1.01%)
Jan 25, 2024 8.890 8.910 8.830 8.880 651,444 -0.01(-0.11%)
Jan 24, 2024 8.950 8.970 8.880 8.890 656,026 +0.03(+0.34%)
Jan 23, 2024 8.900 8.920 8.810 8.860 842,936 -0.14(-1.56%)
Jan 22, 2024 8.950 9.060 8.920 9.000 2,082,993 +0.10(+1.12%)
Jan 19, 2024 8.830 8.925 8.790 8.900 1,603,873 -0.01(-0.11%)
Jan 18, 2024 8.810 8.920 8.760 8.910 2,413,838 -0.25(-2.73%)
Jan 17, 2024 9.030 9.440 9.000 9.160 837,809 +0.01(+0.11%)
Jan 16, 2024 9.110 9.170 9.070 9.150 2,142,690 -0.29(-3.07%)
Jan 12, 2024 9.420 9.470 9.380 9.440 622,259 +0.08(+0.85%)
Jan 11, 2024 9.450 9.450 9.270 9.360 1,272,702 -0.21(-2.19%)
Jan 10, 2024 9.580 9.610 9.547 9.570 923,653 -0.18(-1.85%)
Jan 09, 2024 9.760 9.790 9.710 9.750 1,855,177 +0.04(+0.41%)
Jan 08, 2024 9.600 9.730 9.570 9.710 3,018,534 +0.01(+0.10%)
Jan 05, 2024 9.540 9.790 9.540 9.700 2,569,073 +0.06(+0.62%)
Jan 04, 2024 9.580 9.650 9.570 9.640 2,455,750 +0.25(+2.66%)
Jan 03, 2024 9.390 9.410 9.260 9.390 800,086 +0.01(+0.11%)
Jan 02, 2024 9.270 9.410 9.250 9.380 2,293,465 +0.15(+1.63%)
Dec 29, 2023 9.170 9.300 9.160 9.230 797,922 +0.00(+0.00%)
Dec 28, 2023 9.260 9.290 9.180 9.230 2,174,200 -0.01(-0.11%)
Dec 27, 2023 9.240 9.270 9.220 9.240 1,122,498 +0.24(+2.67%)
Dec 26, 2023 9.000 9.030 8.930 9.000 1,386,922 +0.06(+0.67%)
Dec 22, 2023 8.980 9.030 8.920 8.940 980,097 +0.02(+0.22%)
Dec 21, 2023 8.930 8.960 8.870 8.920 2,123,027 +0.12(+1.36%)
Dec 20, 2023 8.860 8.920 8.800 8.800 2,197,204 +0.02(+0.23%)
Dec 19, 2023 8.770 8.830 8.760 8.780 2,217,529 +0.11(+1.27%)
Dec 18, 2023 8.700 8.720 8.650 8.670 3,880,917 +0.00(+0.00%)
Dec 15, 2023 8.660 8.730 8.630 8.670 2,110,669 -0.02(-0.18%)
Dec 14, 2023 8.650 8.740 8.610 8.686 1,906,392 +0.24(+2.87%)
Dec 13, 2023 8.360 8.470 8.300 8.444 1,247,652 +0.04(+0.52%)
Dec 12, 2023 8.380 8.700 8.360 8.400 1,471,106 -0.05(-0.59%)
Dec 11, 2023 8.420 8.450 8.390 8.450 2,352,070 -0.09(-1.05%)
Dec 08, 2023 8.460 8.570 8.440 8.540 1,253,154 +0.01(+0.12%)
Dec 07, 2023 8.550 8.580 8.500 8.530 2,047,304 -0.13(-1.50%)
Dec 06, 2023 8.715 8.740 8.647 8.660 1,148,588 +0.15(+1.76%)
Dec 05, 2023 8.430 8.540 8.400 8.510 1,207,253 +0.18(+2.16%)
Dec 04, 2023 8.300 8.340 8.270 8.330 2,579,854 -0.12(-1.42%)
Dec 01, 2023 8.360 8.450 8.330 8.450 1,337,945 -0.07(-0.82%)
Nov 30, 2023 8.500 8.530 8.430 8.520 2,639,052 +0.16(+1.91%)
Nov 29, 2023 8.370 8.400 8.320 8.360 2,115,444 +0.01(+0.12%)
Nov 28, 2023 8.350 8.385 8.310 8.350 2,636,746 -0.28(-3.24%)
Nov 27, 2023 8.780 8.870 8.590 8.630 3,655,997 -0.28(-3.14%)
Nov 24, 2023 8.900 9.240 8.890 8.910 2,700,950 -0.01(-0.11%)
Nov 22, 2023 8.960 8.980 8.840 8.920 1,891,062 -0.32(-3.46%)
Nov 21, 2023 9.400 9.400 9.210 9.240 3,194,911 -0.07(-0.75%)
Nov 20, 2023 9.150 9.460 9.130 9.310 8,316,044 -1.98(-17.54%)
Nov 17, 2023 11.21 11.33 11.20 11.29 603,816 +0.27(+2.45%)
Nov 16, 2023 11.08 11.14 11.00 11.02 1,497,241 -0.14(-1.25%)
Nov 15, 2023 10.99 11.16 10.99 11.16 568,065 +0.11(+1.00%)
Nov 14, 2023 11.01 11.09 11.00 11.05 1,007,073 +0.22(+2.03%)
Nov 13, 2023 10.73 10.85 10.67 10.83 2,701,382 -0.04(-0.37%)
Nov 10, 2023 10.88 10.89 10.72 10.87 1,365,342 -0.22(-1.98%)
Nov 09, 2023 11.18 11.22 11.08 11.09 1,021,315 +0.02(+0.18%)
Nov 08, 2023 10.97 11.23 10.92 11.07 1,218,427 -0.15(-1.34%)
Nov 07, 2023 11.11 11.28 11.08 11.22 629,180 -0.03(-0.27%)
Nov 06, 2023 11.28 11.30 11.24 11.25 1,234,228 -0.03(-0.22%)
Nov 03, 2023 11.27 11.34 11.17 11.28 1,041,808 +0.29(+2.59%)
Nov 02, 2023 10.90 11.00 10.87 10.99 923,679 +0.36(+3.36%)
Nov 01, 2023 10.59 10.64 10.53 10.63 1,783,086 -0.12(-1.09%)
Oct 31, 2023 10.78 10.79 10.66 10.75 1,131,862 -0.05(-0.46%)
Oct 30, 2023 10.75 10.82 10.68 10.80 1,635,135 +0.15(+1.41%)
Oct 27, 2023 10.77 10.79 10.60 10.65 706,931 -0.02(-0.19%)
Oct 26, 2023 10.71 10.75 10.64 10.67 2,337,618 -0.09(-0.84%)
Oct 25, 2023 10.78 10.86 10.68 10.76 1,023,360 -0.16(-1.47%)
Oct 24, 2023 10.91 10.96 10.83 10.92 1,001,278 +0.04(+0.37%)
Oct 23, 2023 10.79 10.93 10.65 10.88 814,480 -0.10(-0.96%)
Oct 20, 2023 11.00 11.07 10.91 10.98 928,782 -0.13(-1.21%)
Oct 19, 2023 11.14 11.21 11.06 11.12 666,312 -0.04(-0.36%)
Oct 18, 2023 11.28 11.29 11.13 11.16 505,027 -0.25(-2.19%)
Oct 17, 2023 11.28 11.51 11.25 11.41 2,639,092 -0.04(-0.35%)
Oct 16, 2023 11.41 11.49 11.36 11.45 1,573,302 +0.05(+0.44%)
Oct 13, 2023 11.50 11.53 11.37 11.40 510,208 -0.18(-1.55%)
Oct 12, 2023 11.71 11.71 11.56 11.58 1,657,851 -0.29(-2.44%)
Oct 11, 2023 11.95 11.96 11.82 11.87 673,418 +0.06(+0.51%)
Oct 10, 2023 11.77 11.84 11.74 11.81 836,424 +0.27(+2.34%)
Oct 09, 2023 11.46 11.56 11.38 11.54 418,913 -0.10(-0.86%)
Oct 06, 2023 11.53 11.69 11.45 11.64 1,215,544 +0.06(+0.52%)
Oct 05, 2023 11.53 11.59 11.45 11.58 571,104 -0.07(-0.60%)
Oct 04, 2023 11.63 11.67 11.55 11.65 690,639 +0.19(+1.66%)
Oct 03, 2023 11.56 11.59 11.43 11.46 959,661 -0.26(-2.22%)
Oct 02, 2023 11.91 11.91 11.68 11.72 826,640 -0.28(-2.33%)
Sep 29, 2023 12.05 12.08 11.95 12.00 1,700,924 +0.06(+0.50%)
Sep 28, 2023 11.88 11.98 11.81 11.94 1,385,495 -0.05(-0.42%)
Sep 27, 2023 12.05 12.09 11.94 11.99 630,184 -0.09(-0.75%)
Sep 26, 2023 12.16 12.17 12.04 12.08 2,200,114 -0.16(-1.31%)
Sep 25, 2023 12.21 12.31 12.24 12.24 849,871 -0.43(-3.39%)
Sep 22, 2023 12.73 12.79 12.65 12.67 332,393 +0.00(+0.00%)
Sep 21, 2023 12.88 12.88 12.58 12.67 472,686 -0.36(-2.76%)
Sep 20, 2023 13.12 13.19 13.02 13.03 553,487 -0.07(-0.53%)
Sep 19, 2023 13.05 13.12 13.03 13.10 433,361 +0.10(+0.77%)
Sep 18, 2023 13.09 13.09 13.00 13.00 543,270 -0.17(-1.29%)
Sep 15, 2023 13.17 13.29 13.17 13.17 915,418 +0.07(+0.53%)
Sep 14, 2023 13.04 13.21 13.00 13.10 956,211 +0.06(+0.46%)
Sep 13, 2023 13.18 13.20 13.01 13.04 1,526,485 -0.62(-4.54%)
Sep 12, 2023 13.63 13.67 13.56 13.66 719,455 -0.13(-0.94%)
Sep 11, 2023 13.76 13.82 13.69 13.79 760,246 +0.33(+2.45%)
Sep 08, 2023 13.44 13.52 13.44 13.46 1,303,907 -0.04(-0.30%)
Sep 07, 2023 13.43 13.53 13.43 13.50 1,679,792 +0.03(+0.22%)
Sep 06, 2023 13.56 13.56 13.42 13.47 1,457,166 -0.17(-1.25%)
Sep 05, 2023 13.60 13.66 13.60 13.64 910,741 -0.05(-0.37%)
Sep 01, 2023 13.83 13.87 13.69 13.69 1,206,676 -0.02(-0.15%)
Aug 31, 2023 13.75 13.84 13.70 13.71 810,594 -0.05(-0.36%)
Aug 30, 2023 13.81 13.89 13.76 13.76 608,930 -0.05(-0.36%)
Aug 29, 2023 13.64 13.84 13.64 13.81 697,963 +0.17(+1.25%)
Aug 28, 2023 13.58 13.67 13.58 13.64 583,201 +0.02(+0.15%)
Aug 25, 2023 13.51 13.66 13.45 13.62 482,322 +0.16(+1.19%)
Aug 24, 2023 13.53 13.63 13.46 13.46 1,354,009 -0.25(-1.82%)
Aug 23, 2023 13.58 13.74 13.58 13.71 1,312,228 +0.06(+0.44%)
Aug 22, 2023 13.73 13.73 13.61 13.65 1,170,011 -0.05(-0.36%)
Aug 21, 2023 13.64 13.73 13.64 13.70 783,016 -0.04(-0.29%)
Aug 18, 2023 13.67 13.76 13.61 13.74 1,694,238 -0.19(-1.36%)
Aug 17, 2023 13.85 14.03 13.84 13.93 1,243,502 +0.08(+0.58%)
Aug 16, 2023 13.78 13.94 13.78 13.85 1,406,616 -0.31(-2.19%)
Aug 15, 2023 14.31 14.31 14.12 14.16 956,245 -0.24(-1.67%)
Aug 14, 2023 14.31 14.45 14.31 14.40 896,660 -0.02(-0.14%)
Aug 11, 2023 14.32 14.46 14.32 14.42 661,310 -0.02(-0.11%)
Aug 10, 2023 14.41 14.56 14.41 14.44 677,669 +0.11(+0.74%)
Aug 09, 2023 14.20 14.37 14.16 14.33 363,062 -0.04(-0.28%)
Aug 08, 2023 14.47 14.54 14.17 14.37 564,649 -0.04(-0.31%)
Aug 07, 2023 14.36 14.44 14.32 14.41 290,595 +0.32(+2.31%)
Aug 04, 2023 14.10 14.24 14.09 14.09 705,540 +0.00(+0.04%)
Aug 03, 2023 14.03 14.17 14.01 14.09 1,150,442 -0.03(-0.25%)
Aug 02, 2023 14.31 14.36 14.11 14.12 600,576 -0.38(-2.62%)
Aug 01, 2023 14.64 14.67 14.45 14.50 184,433 -0.10(-0.68%)
Jul 31, 2023 14.67 14.70 14.57 14.60 691,970 +0.18(+1.25%)
Jul 28, 2023 14.37 14.46 14.33 14.42 220,162 +0.18(+1.29%)
Jul 27, 2023 14.22 14.37 14.21 14.24 518,594 -0.00(-0.02%)
Jul 26, 2023 14.13 14.28 14.08 14.24 255,363 +0.04(+0.28%)
Jul 25, 2023 14.27 14.33 14.20 14.20 392,559 +0.33(+2.38%)
Jul 24, 2023 14.23 14.27 13.74 13.87 2,498,146 -0.55(-3.81%)
Jul 21, 2023 14.37 14.44 14.30 14.42 292,254 -0.05(-0.35%)
Jul 20, 2023 14.40 14.52 14.38 14.47 1,770,873 +0.10(+0.70%)
Jul 19, 2023 14.27 14.37 14.27 14.37 251,190 +0.03(+0.21%)
Jul 18, 2023 14.32 14.46 14.32 14.34 479,020 +0.28(+1.99%)
Jul 17, 2023 14.10 14.10 14.03 14.06 640,869 -0.05(-0.35%)
Jul 14, 2023 14.11 14.14 14.04 14.11 420,305 -0.05(-0.35%)
Jul 13, 2023 14.13 14.20 14.08 14.16 451,090 +0.31(+2.24%)
Jul 12, 2023 13.72 13.89 13.72 13.85 492,592 +0.20(+1.47%)
Jul 11, 2023 13.64 13.70 13.59 13.65 1,650,452 +0.01(+0.07%)
Jul 10, 2023 13.60 13.72 13.58 13.64 1,160,936 -0.23(-1.66%)
Jul 07, 2023 13.33 14.50 13.25 13.87 1,566,920 +0.64(+4.84%)
Jul 06, 2023 13.36 13.36 13.16 13.23 819,551 -0.42(-3.08%)
Jul 05, 2023 13.66 13.71 13.60 13.65 381,692 -0.15(-1.09%)
Jul 03, 2023 13.83 13.84 13.74 13.80 316,075 -0.02(-0.14%)
Jun 30, 2023 13.82 13.87 13.75 13.82 736,693 +0.14(+1.02%)
Jun 29, 2023 13.67 13.77 13.66 13.68 306,637 +0.04(+0.29%)
Jun 28, 2023 13.61 13.70 13.54 13.64 782,445 +0.09(+0.66%)
Jun 27, 2023 13.72 13.79 13.52 13.55 837,127 -0.12(-0.88%)
Jun 26, 2023 13.70 13.70 13.60 13.67 491,179 -0.07(-0.51%)
Jun 23, 2023 13.66 13.75 13.62 13.74 493,884 +0.01(+0.07%)
Jun 22, 2023 13.84 13.88 13.73 13.73 2,074,082 -0.18(-1.29%)
Jun 21, 2023 13.85 13.95 13.80 13.91 674,150 -0.02(-0.14%)
Jun 20, 2023 13.91 13.96 13.82 13.93 1,398,045 -0.33(-2.31%)
Jun 16, 2023 14.32 14.37 14.11 14.26 2,761,048 +0.08(+0.56%)
Jun 15, 2023 14.03 14.21 14.02 14.18 1,199,632 -1.92(-11.93%)
May 08, 2023 16.04 16.11 16.04 16.10 753,572 -0.13(-0.83%)
May 05, 2023 16.00 16.27 15.99 16.23 826,537 +0.21(+1.34%)
May 04, 2023 15.93 16.08 15.85 16.02 513,420 +0.24(+1.52%)
May 03, 2023 15.79 15.92 15.74 15.78 635,736 +0.00(+0.00%)
May 02, 2023 15.84 15.90 15.65 15.78 1,100,592 -0.62(-3.78%)
May 01, 2023 16.34 16.46 16.29 16.40 321,950 +0.06(+0.37%)
Apr 28, 2023 16.21 16.35 16.12 16.34 227,970 -0.02(-0.12%)
Apr 27, 2023 16.47 16.47 16.33 16.36 437,258 -0.13(-0.79%)
Apr 26, 2023 16.80 16.81 16.43 16.49 1,025,296 +0.02(+0.12%)
Apr 25, 2023 16.68 16.70 16.46 16.47 766,717 -0.20(-1.20%)
Apr 24, 2023 16.60 16.68 16.56 16.67 819,745 -0.02(-0.12%)
Apr 21, 2023 16.55 16.72 16.52 16.69 1,001,963 -0.05(-0.30%)
Apr 20, 2023 16.73 16.83 16.70 16.74 532,782 -0.07(-0.42%)
Apr 19, 2023 16.72 16.84 16.68 16.81 286,758 -0.05(-0.30%)
Apr 18, 2023 16.94 16.94 16.81 16.86 318,608 +0.02(+0.12%)
Apr 17, 2023 16.90 16.94 16.80 16.84 325,740 -0.07(-0.38%)
Apr 14, 2023 16.99 17.00 16.85 16.91 273,692 -0.01(-0.06%)
Apr 13, 2023 16.73 16.96 16.73 16.91 1,023,382 +0.41(+2.52%)
Apr 12, 2023 16.42 16.59 16.35 16.50 1,542,460 +0.04(+0.24%)
Apr 11, 2023 16.45 16.52 16.43 16.46 921,457 -0.07(-0.42%)
Apr 10, 2023 16.36 16.54 16.35 16.53 194,515 -0.08(-0.48%)
Apr 06, 2023 16.49 16.65 16.47 16.61 292,594 +0.35(+2.15%)
Apr 05, 2023 16.26 16.35 16.21 16.26 497,870 +0.17(+1.06%)
Apr 04, 2023 16.12 16.22 16.05 16.09 965,333 -0.08(-0.49%)
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.