Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.665 -0.005 (-0.07%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.45 18.65 18.39 18.62 329,194 -0.11(-0.59%)
Jun 29, 2020 18.75 18.88 18.61 18.73 372,840 +0.08(+0.44%)
Jun 26, 2020 18.91 19.02 18.60 18.65 627,000 -0.57(-2.98%)
Jun 25, 2020 18.94 19.36 18.83 19.22 1,016,943 -1.32(-6.43%)
Jun 24, 2020 20.39 21.05 19.57 20.54 1,080,076 +0.15(+0.74%)
Jun 23, 2020 20.45 20.77 20.00 20.39 1,108,983 +0.94(+4.83%)
Jun 22, 2020 19.29 19.49 19.24 19.45 359,212 +0.18(+0.93%)
Jun 19, 2020 19.36 19.42 19.20 19.27 314,100 +0.04(+0.21%)
Jun 18, 2020 19.26 19.41 19.17 19.23 442,795 -0.19(-0.98%)
Jun 17, 2020 19.32 19.50 19.26 19.42 1,114,401 -0.08(-0.41%)
Jun 16, 2020 19.38 19.57 19.09 19.50 1,028,285 +0.61(+3.23%)
Jun 15, 2020 18.25 18.90 18.17 18.89 647,617 +0.27(+1.42%)
Jun 12, 2020 18.59 18.78 18.26 18.62 1,268,800 +0.73(+4.05%)
Jun 11, 2020 18.59 18.69 17.80 17.90 995,492 -1.19(-6.23%)
Jun 10, 2020 19.26 19.33 19.05 19.09 496,840 -0.04(-0.21%)
Jun 09, 2020 18.93 19.30 18.83 19.13 865,974 -0.44(-2.25%)
Jun 08, 2020 19.16 19.60 19.06 19.57 936,705 +1.00(+5.39%)
Jun 05, 2020 18.37 18.75 18.37 18.57 807,800 +0.67(+3.74%)
Jun 04, 2020 17.88 18.00 17.69 17.90 1,357,634 -0.50(-2.72%)
Jun 03, 2020 18.17 18.49 18.15 18.40 522,194 +0.47(+2.62%)
Jun 02, 2020 17.88 18.00 17.79 17.93 671,654 +0.48(+2.75%)
Jun 01, 2020 17.14 17.45 17.10 17.45 344,250 +0.35(+2.05%)
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%)
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.