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

Bayer Aktienges ADR (OP: BAYRY )

5.930 -0.010 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 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 (%)
Feb 28, 2025 5.920 5.970 5.850 5.930 1,101,858 -0.01(-0.17%)
Feb 27, 2025 5.910 5.960 5.880 5.940 636,186 -0.10(-1.66%)
Feb 26, 2025 6.030 6.080 6.000 6.040 418,725 +0.04(+0.67%)
Feb 25, 2025 5.990 6.030 5.960 6.000 570,519 +0.14(+2.39%)
Feb 24, 2025 5.820 5.890 5.790 5.860 662,773 +0.10(+1.74%)
Feb 21, 2025 5.790 5.810 5.760 5.760 595,816 +0.02(+0.35%)
Feb 20, 2025 5.680 5.770 5.680 5.740 324,343 +0.15(+2.68%)
Feb 19, 2025 5.560 5.600 5.540 5.590 571,853 -0.13(-2.27%)
Feb 18, 2025 5.600 5.730 5.600 5.720 762,327 +0.07(+1.24%)
Feb 14, 2025 5.700 5.730 5.600 5.650 519,052 -0.05(-0.88%)
Feb 13, 2025 5.590 5.760 5.590 5.700 1,286,449 +0.16(+2.89%)
Feb 12, 2025 5.480 5.560 5.400 5.540 648,213 +0.07(+1.28%)
Feb 11, 2025 5.360 5.470 5.360 5.470 816,346 +0.01(+0.18%)
Feb 10, 2025 5.420 5.480 5.420 5.460 445,050 +0.04(+0.74%)
Feb 07, 2025 5.520 5.520 5.420 5.420 1,267,785 -0.13(-2.34%)
Feb 06, 2025 5.550 5.580 5.530 5.550 1,210,846 +0.03(+0.54%)
Feb 05, 2025 5.490 5.540 5.473 5.520 465,476 -0.06(-1.08%)
Feb 04, 2025 5.530 5.600 5.515 5.580 1,251,044 +0.13(+2.39%)
Feb 03, 2025 5.400 5.500 5.365 5.450 941,242 -0.19(-3.37%)
Jan 31, 2025 5.650 5.690 5.610 5.640 1,283,851 -0.07(-1.23%)
Jan 30, 2025 5.710 5.750 5.698 5.710 804,560 +0.05(+0.88%)
Jan 29, 2025 5.600 5.670 5.600 5.660 381,651 -0.01(-0.18%)
Jan 28, 2025 5.710 5.730 5.630 5.670 1,261,475 +0.00(+0.00%)
Jan 27, 2025 5.600 5.700 5.600 5.670 2,077,474 +0.18(+3.28%)
Jan 24, 2025 5.550 5.560 5.480 5.490 699,674 -0.05(-0.90%)
Jan 23, 2025 5.550 5.550 5.490 5.540 1,090,693 +0.05(+0.91%)
Jan 22, 2025 5.450 5.510 5.430 5.490 1,000,945 -0.11(-1.96%)
Jan 21, 2025 5.550 5.650 5.540 5.600 1,620,505 +0.17(+3.13%)
Jan 17, 2025 5.410 5.470 5.410 5.430 683,003 +0.08(+1.50%)
Jan 16, 2025 5.290 5.360 5.287 5.350 888,838 +0.01(+0.19%)
Jan 15, 2025 5.370 5.390 5.310 5.340 737,400 +0.29(+5.74%)
Jan 14, 2025 5.110 5.110 5.010 5.050 1,496,890 -0.08(-1.56%)
Jan 13, 2025 5.120 5.140 5.090 5.130 1,357,701 +0.01(+0.20%)
Jan 10, 2025 5.200 5.230 5.090 5.120 1,015,479 +0.06(+1.19%)
Jan 08, 2025 5.000 5.080 4.956 5.060 674,863 -0.08(-1.56%)
Jan 07, 2025 5.130 5.160 5.120 5.140 1,807,842 +0.07(+1.38%)
Jan 06, 2025 4.980 5.120 4.970 5.070 2,384,344 +0.21(+4.43%)
Jan 03, 2025 4.900 4.900 4.830 4.855 1,322,091 -0.08(-1.72%)
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 and Conditions.