Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.29 15.33 15.20 15.24 317,409 -0.16(-1.04%)
Jun 29, 2021 15.37 15.50 15.37 15.40 197,476 -0.04(-0.26%)
Jun 28, 2021 15.47 15.48 15.39 15.44 244,669 -0.06(-0.39%)
Jun 25, 2021 15.51 15.54 15.48 15.50 216,943 +0.15(+0.98%)
Jun 24, 2021 15.34 15.46 15.32 15.35 270,817 +0.16(+1.05%)
Jun 23, 2021 15.26 15.27 15.15 15.19 377,756 -0.18(-1.17%)
Jun 22, 2021 15.31 15.43 15.26 15.37 376,225 -0.25(-1.60%)
Jun 21, 2021 15.56 15.65 15.51 15.62 367,912 -0.11(-0.70%)
Jun 18, 2021 15.77 15.78 15.63 15.73 217,574 -0.23(-1.47%)
Jun 17, 2021 15.95 16.04 15.92 15.96 167,298 -0.09(-0.59%)
Jun 16, 2021 16.20 16.25 16.03 16.06 167,734 -0.24(-1.44%)
Jun 15, 2021 16.28 16.30 16.25 16.30 176,211 +0.08(+0.46%)
Jun 14, 2021 16.24 16.25 16.16 16.22 212,590 -0.04(-0.25%)
Jun 11, 2021 16.25 16.28 16.20 16.26 196,624 +0.05(+0.31%)
Jun 10, 2021 16.20 16.25 16.18 16.21 146,833 +0.03(+0.19%)
Jun 09, 2021 16.12 16.23 16.11 16.18 190,467 +0.04(+0.25%)
Jun 08, 2021 16.25 16.25 16.10 16.14 186,969 -0.05(-0.31%)
Jun 07, 2021 16.15 16.23 16.14 16.19 254,839 +0.17(+1.03%)
Jun 04, 2021 16.03 16.07 15.99 16.02 246,545 +0.11(+0.72%)
Jun 03, 2021 15.80 16.01 15.80 15.91 467,792 -0.10(-0.62%)
Jun 02, 2021 15.90 16.16 15.86 16.01 1,934,022 +0.20(+1.28%)
Jun 01, 2021 15.89 15.91 15.75 15.81 548,758 -0.22(-1.38%)
May 28, 2021 15.93 16.06 15.90 16.03 299,914 -0.02(-0.16%)
May 27, 2021 16.04 16.11 15.95 16.05 701,325 -0.34(-2.10%)
May 26, 2021 16.84 16.85 16.20 16.40 1,362,738 -0.53(-3.10%)
May 25, 2021 17.04 17.05 16.86 16.93 254,324 -0.27(-1.54%)
May 24, 2021 17.16 17.26 17.10 17.19 177,850 +0.16(+0.94%)
May 21, 2021 17.00 17.05 16.95 17.03 320,175 +0.07(+0.38%)
May 20, 2021 16.88 17.00 16.88 16.96 181,607 +0.02(+0.09%)
May 19, 2021 16.89 17.04 16.70 16.95 205,365 -0.18(-1.05%)
May 18, 2021 17.24 17.25 17.08 17.13 395,012 -0.08(-0.46%)
May 17, 2021 17.10 17.30 17.05 17.21 477,455 +0.54(+3.21%)
May 14, 2021 17.27 17.34 16.41 16.68 748,401 -0.64(-3.72%)
May 13, 2021 17.02 17.33 17.02 17.32 478,161 +0.17(+0.99%)
May 12, 2021 16.98 17.34 16.96 17.15 749,658 +0.83(+5.09%)
May 11, 2021 16.23 16.37 16.18 16.32 314,823 -0.10(-0.61%)
May 10, 2021 16.56 16.57 16.42 16.42 205,197 -0.05(-0.30%)
May 07, 2021 16.25 16.49 16.24 16.47 261,948 +0.14(+0.86%)
May 06, 2021 16.21 16.34 16.15 16.33 460,939 +0.24(+1.49%)
May 05, 2021 16.02 16.13 15.97 16.09 939,794 +0.44(+2.81%)
May 04, 2021 15.92 16.02 15.60 15.65 871,001 -0.53(-3.28%)
May 03, 2021 16.11 16.19 16.07 16.18 230,097 -0.01(-0.06%)
Apr 30, 2021 16.37 16.48 16.14 16.19 324,100 +0.05(+0.31%)
Apr 29, 2021 16.22 16.23 16.08 16.14 446,915 -0.13(-0.80%)
Apr 28, 2021 15.93 16.30 15.93 16.27 454,832 -0.37(-2.22%)
Apr 27, 2021 16.64 16.69 16.54 16.64 440,749 -0.18(-1.07%)
Apr 26, 2021 16.60 16.86 16.45 16.82 369,278 +0.23(+1.39%)
Apr 23, 2021 16.38 16.63 16.31 16.59 347,600 -0.06(-0.36%)
Apr 22, 2021 16.76 16.79 16.63 16.65 322,248 -0.25(-1.48%)
Apr 21, 2021 16.66 16.92 16.64 16.90 453,818 +0.55(+3.36%)
Apr 20, 2021 16.47 16.47 16.29 16.35 275,913 -0.24(-1.45%)
Apr 19, 2021 16.58 16.66 16.51 16.59 329,663 +0.37(+2.28%)
Apr 16, 2021 16.14 16.25 16.12 16.22 533,700 +0.35(+2.21%)
Apr 15, 2021 15.84 15.91 15.79 15.87 340,955 +0.00(+0.00%)
Apr 14, 2021 15.82 15.87 15.79 15.87 278,104 +0.03(+0.19%)
Apr 13, 2021 15.79 15.88 15.78 15.84 299,331 +0.03(+0.19%)
Apr 12, 2021 15.91 15.93 15.80 15.81 391,695 -0.10(-0.66%)
Apr 09, 2021 15.92 15.94 15.87 15.91 207,000 -0.02(-0.09%)
Apr 08, 2021 15.96 15.98 15.90 15.93 306,044 -0.04(-0.28%)
Apr 07, 2021 15.96 16.03 15.93 15.97 240,365 -0.06(-0.34%)
Apr 06, 2021 15.95 16.06 15.92 16.03 520,216 -0.05(-0.31%)
Apr 05, 2021 16.05 16.15 15.73 16.08 332,829 +0.31(+1.97%)
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.