Skip to main content

Bayer Ag Ord (OP: BAYZF )

27.41 -0.59 (-2.10%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 27.41 27.41 27.41 27.41 579 -0.59(-2.10%)
Apr 15, 2024 28.31 28.31 28.00 28.00 2,758 -0.87(-3.02%)
Apr 12, 2024 28.90 28.90 28.74 28.87 2,367 -0.25(-0.86%)
Apr 11, 2024 29.30 29.30 28.96 29.12 19,606 -0.45(-1.51%)
Apr 10, 2024 29.57 29.88 29.39 29.57 50,323 -0.01(-0.05%)
Apr 09, 2024 29.95 30.02 29.58 29.58 51,799 -0.04(-0.14%)
Apr 08, 2024 29.62 29.62 29.62 29.62 163 -2.25(-7.06%)
Apr 05, 2024 29.95 31.87 29.62 31.87 83,456 +1.19(+3.87%)
Apr 04, 2024 30.86 31.05 30.68 30.68 1,231 -0.10(-0.32%)
Apr 03, 2024 31.00 31.06 30.78 30.78 2,804 +0.64(+2.12%)
Apr 02, 2024 30.14 30.14 30.01 30.14 126,905 -0.46(-1.50%)
Apr 01, 2024 30.50 31.00 30.50 30.60 1,607 -0.19(-0.62%)
Mar 28, 2024 30.79 30.80 30.79 30.79 63,558 +0.00(+0.02%)
Mar 27, 2024 30.11 30.90 30.11 30.79 8,416 +1.38(+4.68%)
Mar 26, 2024 29.50 29.54 29.39 29.41 107,780 +0.22(+0.75%)
Mar 25, 2024 29.25 29.25 29.19 29.19 55,128 +0.33(+1.14%)
Mar 22, 2024 28.80 28.95 28.80 28.86 7,003 -0.03(-0.10%)
Mar 21, 2024 28.89 28.89 28.73 28.89 97,409 +0.80(+2.87%)
Mar 20, 2024 28.31 28.59 28.09 28.09 56,011 -0.06(-0.22%)
Mar 19, 2024 28.00 28.18 28.00 28.15 218,502 -0.44(-1.55%)
Mar 18, 2024 28.43 28.59 28.43 28.59 1,348 +0.04(+0.14%)
Mar 15, 2024 28.55 28.55 28.55 28.55 407 +0.25(+0.88%)
Mar 14, 2024 28.53 28.64 28.30 28.30 6,046 -0.76(-2.62%)
Mar 13, 2024 28.71 29.44 28.71 29.06 16,908 +0.21(+0.75%)
Mar 12, 2024 28.69 28.95 28.68 28.84 8,576 -0.48(-1.65%)
Mar 11, 2024 28.46 29.45 28.33 29.33 151,384 +0.67(+2.34%)
Mar 08, 2024 28.76 29.31 28.38 28.66 7,813 -0.17(-0.59%)
Mar 07, 2024 28.38 28.93 28.38 28.83 25,283 -0.12(-0.41%)
Mar 06, 2024 29.02 29.14 28.95 28.95 15,115 +0.70(+2.48%)
Mar 05, 2024 28.68 28.68 28.03 28.25 20,069 -2.25(-7.38%)
Mar 04, 2024 30.49 30.50 30.49 30.50 672 -0.18(-0.59%)
Mar 01, 2024 30.57 30.85 30.36 30.68 53,641 +0.27(+0.89%)
Feb 29, 2024 30.66 30.66 30.33 30.41 43,210 -0.61(-1.95%)
Feb 28, 2024 30.99 31.03 30.94 31.02 24,887 -0.03(-0.10%)
Feb 26, 2024 31.05 5,881 -0.09(-0.29%)
Feb 23, 2024 30.96 31.16 30.93 31.14 5,855 -0.07(-0.24%)
Feb 22, 2024 31.23 31.31 31.21 31.21 29,352 +0.11(+0.35%)
Feb 21, 2024 31.25 31.25 31.09 31.10 5,576 +0.06(+0.18%)
Feb 20, 2024 31.00 31.27 31.00 31.04 2,642 +0.23(+0.76%)
Feb 16, 2024 30.81 30.90 30.74 30.81 14,629 +0.72(+2.38%)
Feb 15, 2024 30.10 30.24 30.09 30.09 63,486 -0.13(-0.42%)
Feb 14, 2024 30.22 30.22 30.22 30.22 475 +0.42(+1.41%)
Feb 13, 2024 30.00 30.00 29.80 29.80 27,699 -0.50(-1.65%)
Feb 12, 2024 30.39 30.39 30.30 30.30 1,074 +0.30(+1.00%)
Feb 09, 2024 30.00 30.00 30.00 30.00 3,419 +0.07(+0.23%)
Feb 08, 2024 30.00 30.00 29.89 29.93 80,909 -1.12(-3.61%)
Feb 07, 2024 31.07 31.07 30.79 31.05 1,905 -0.45(-1.43%)
Feb 06, 2024 31.00 31.60 30.76 31.50 17,157 +0.77(+2.51%)
Feb 05, 2024 30.69 30.90 30.67 30.73 58,912 -0.27(-0.87%)
Feb 02, 2024 31.03 31.04 30.80 31.00 54,602 +0.18(+0.60%)
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.