Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.660 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 55.95 56.60 55.45 55.80 36,374 +0.27(+0.49%)
Jun 29, 2010 56.60 56.69 55.31 55.53 22,003 -3.06(-5.22%)
Jun 25, 2010 57.90 58.79 57.64 58.59 18,840 -0.01(-0.02%)
Jun 24, 2010 59.20 59.30 58.48 58.60 14,425 -0.36(-0.61%)
Jun 23, 2010 58.85 59.35 58.33 58.96 46,855 -0.04(-0.07%)
Jun 22, 2010 59.55 59.90 59.00 59.00 20,467 -0.25(-0.42%)
Jun 21, 2010 59.87 60.40 59.10 59.25 30,494 -0.55(-0.92%)
Jun 18, 2010 59.92 60.26 59.60 59.80 21,337 -0.39(-0.65%)
Jun 17, 2010 59.95 60.35 59.67 60.19 68,993 +0.45(+0.75%)
Jun 16, 2010 59.41 59.90 59.33 59.74 178,245 +0.02(+0.03%)
Jun 15, 2010 58.60 59.74 58.60 59.72 1,020,792 +1.79(+3.09%)
Jun 14, 2010 58.30 58.95 57.93 57.93 32,930 -0.07(-0.12%)
Jun 11, 2010 56.80 58.11 56.75 58.00 21,843 +0.30(+0.52%)
Jun 10, 2010 57.50 58.22 57.05 57.70 19,958 +1.08(+1.91%)
Jun 09, 2010 56.45 57.07 56.25 56.62 41,092 +0.47(+0.84%)
Jun 08, 2010 55.10 56.15 54.52 56.15 49,622 +1.20(+2.18%)
Jun 07, 2010 55.65 55.90 54.95 54.95 49,774 -0.32(-0.58%)
Jun 04, 2010 56.00 56.72 55.25 55.27 34,579 -2.23(-3.88%)
Jun 03, 2010 57.84 57.91 56.90 57.50 35,746 +0.75(+1.32%)
Jun 02, 2010 56.04 56.90 55.80 56.75 86,340 +1.30(+2.34%)
Jun 01, 2010 55.11 57.00 54.90 55.45 37,834 -0.25(-0.45%)
May 28, 2010 56.55 56.46 55.28 55.70 86,546 -0.85(-1.50%)
May 27, 2010 55.49 56.75 55.49 56.55 95,921 +2.65(+4.92%)
May 26, 2010 54.90 55.32 53.78 53.90 24,284 -0.30(-0.55%)
May 25, 2010 53.80 54.34 53.63 54.20 790,571 -1.54(-2.76%)
May 24, 2010 56.00 56.50 55.74 55.74 21,986 -2.01(-3.48%)
May 21, 2010 55.90 57.75 55.86 57.75 48,398 +0.10(+0.17%)
May 20, 2010 57.10 58.40 57.00 57.65 111,751 -0.94(-1.60%)
May 19, 2010 58.05 58.90 57.56 58.59 162,142 +0.44(+0.76%)
May 18, 2010 59.55 59.65 57.55 58.15 93,902 -1.49(-2.50%)
May 17, 2010 59.65 60.09 58.40 59.64 218,114 +0.86(+1.46%)
May 14, 2010 60.67 60.78 58.28 58.78 28,643 -1.87(-3.08%)
May 13, 2010 61.40 61.83 60.55 60.65 121,543 -0.40(-0.66%)
May 12, 2010 60.45 61.50 60.45 61.05 25,988 +0.81(+1.34%)
May 11, 2010 60.50 61.00 60.00 60.24 38,609 +0.29(+0.48%)
May 10, 2010 59.70 59.95 59.46 59.95 172,206 +2.70(+4.72%)
May 07, 2010 58.25 58.90 56.20 57.25 38,966 -0.30(-0.52%)
May 06, 2010 59.00 59.36 56.25 57.55 75,076 -1.72(-2.90%)
May 05, 2010 59.55 59.81 59.10 59.27 284,050 -0.03(-0.05%)
May 04, 2010 60.50 60.63 59.19 59.30 80,932 -3.30(-5.27%)
May 03, 2010 62.06 62.80 62.00 62.60 594,890 +0.40(+0.64%)
Apr 30, 2010 63.00 63.00 61.20 62.20 952,072 -0.85(-1.35%)
Apr 29, 2010 64.50 64.50 62.50 63.05 440,479 -1.20(-1.87%)
Apr 28, 2010 65.65 65.65 63.75 64.25 173,705 -1.55(-2.36%)
Apr 27, 2010 68.85 69.49 65.80 65.80 128,664 -3.04(-4.42%)
Apr 26, 2010 69.00 69.37 68.75 68.84 75,372 +0.04(+0.06%)
Apr 23, 2010 67.95 69.10 67.89 68.80 138,512 +2.30(+3.46%)
Apr 22, 2010 66.44 66.55 66.00 66.50 22,362 -0.60(-0.89%)
Apr 21, 2010 67.25 67.70 66.74 67.10 15,705 -0.52(-0.77%)
Apr 20, 2010 67.70 67.70 67.30 67.62 50,563 +0.52(+0.77%)
Apr 19, 2010 66.54 67.20 66.48 67.10 73,507 +0.05(+0.07%)
Apr 16, 2010 67.80 68.08 66.55 67.05 30,593 -0.45(-0.67%)
Apr 15, 2010 67.15 67.54 67.08 67.50 17,901 -1.40(-2.03%)
Apr 14, 2010 68.70 68.90 68.45 68.90 21,970 +0.24(+0.35%)
Apr 13, 2010 69.05 69.08 68.25 68.66 14,550 +0.72(+1.06%)
Apr 12, 2010 67.75 68.25 67.75 67.94 38,291 +0.35(+0.52%)
Apr 09, 2010 66.90 67.80 66.90 67.59 22,240 +1.09(+1.64%)
Apr 08, 2010 65.85 66.70 65.78 66.50 19,777 +0.74(+1.13%)
Apr 07, 2010 66.40 66.40 65.75 65.76 31,727 -0.74(-1.11%)
Apr 06, 2010 66.60 66.69 66.29 66.50 37,188 -1.80(-2.64%)
Apr 05, 2010 68.15 68.65 68.15 68.30 28,199 -0.20(-0.29%)
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.