Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.725 -0.035 (-0.45%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 7.710 7.780 7.690 7.760 2,136,788 -0.11(-1.40%)
May 20, 2024 7.850 7.870 7.810 7.870 929,059 +0.04(+0.51%)
May 17, 2024 7.810 7.840 7.760 7.830 949,726 +0.06(+0.77%)
May 16, 2024 7.800 7.850 7.770 7.770 2,011,953 -0.25(-3.06%)
May 15, 2024 8.000 8.032 7.950 8.015 980,777 +0.05(+0.56%)
May 14, 2024 7.960 8.080 7.900 7.970 2,135,086 +0.06(+0.76%)
May 13, 2024 7.920 8.000 7.890 7.910 1,433,488 +0.10(+1.28%)
May 10, 2024 7.850 7.860 7.810 7.810 992,867 +0.01(+0.13%)
May 09, 2024 7.740 7.800 7.740 7.800 1,566,958 +0.12(+1.56%)
May 08, 2024 7.660 7.750 7.630 7.680 1,635,783 -0.04(-0.52%)
May 07, 2024 7.670 7.760 7.650 7.720 1,266,036 +0.11(+1.45%)
May 06, 2024 7.620 7.620 7.570 7.610 1,626,365 +0.01(+0.13%)
May 03, 2024 7.660 7.690 7.570 7.600 2,641,609 +0.00(+0.00%)
May 02, 2024 7.640 7.674 7.530 7.600 2,607,852 +0.24(+3.26%)
May 01, 2024 7.380 7.520 7.120 7.360 836,713 +0.06(+0.82%)
Apr 30, 2024 7.380 7.425 7.260 7.300 6,172,284 -0.13(-1.75%)
Apr 29, 2024 7.400 7.470 7.350 7.430 470,058 +0.04(+0.54%)
Apr 26, 2024 7.430 7.480 7.340 7.390 1,413,035 +0.12(+1.65%)
Apr 25, 2024 7.390 7.390 7.230 7.270 1,852,602 +0.01(+0.14%)
Apr 24, 2024 7.300 7.330 7.220 7.260 620,943 -0.11(-1.49%)
Apr 23, 2024 7.290 7.400 7.270 7.370 1,742,657 +0.01(+0.20%)
Apr 22, 2024 7.290 7.390 7.260 7.355 1,836,518 +0.28(+3.88%)
Apr 19, 2024 6.990 7.080 6.960 7.080 1,989,119 +0.04(+0.57%)
Apr 18, 2024 7.000 7.100 6.980 7.040 4,388,680 -0.01(-0.21%)
Apr 17, 2024 7.040 7.100 7.030 7.055 1,986,383 +0.08(+1.22%)
Apr 16, 2024 7.020 7.030 6.970 6.970 3,481,940 -0.05(-0.71%)
Apr 15, 2024 7.130 7.160 7.020 7.020 2,814,421 -0.16(-2.23%)
Apr 12, 2024 7.300 7.320 7.180 7.180 1,488,175 -0.15(-2.05%)
Apr 11, 2024 7.440 7.460 7.260 7.330 2,079,991 -0.13(-1.74%)
Apr 10, 2024 7.480 7.480 7.380 7.460 2,176,861 -0.02(-0.27%)
Apr 09, 2024 7.520 7.590 7.460 7.480 4,281,899 +0.02(+0.27%)
Apr 08, 2024 7.420 7.500 7.410 7.460 2,240,454 -0.09(-1.19%)
Apr 05, 2024 7.500 8.050 7.420 7.550 7,085,130 -0.10(-1.31%)
Apr 04, 2024 7.810 7.810 7.650 7.650 2,215,864 -0.13(-1.67%)
Apr 03, 2024 7.700 7.810 7.690 7.780 2,568,155 +0.27(+3.60%)
Apr 02, 2024 7.560 7.560 7.490 7.510 3,851,941 -0.14(-1.83%)
Apr 01, 2024 7.700 7.890 7.600 7.650 692,174 -0.01(-0.13%)
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%)
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.