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 (%)
Aug 31, 2006 49.80 49.90 49.40 49.60 90,600 -0.20(-0.40%)
Aug 30, 2006 50.06 50.11 49.76 49.80 118,700 -0.68(-1.35%)
Aug 29, 2006 49.92 50.52 49.77 50.48 102,500 -0.11(-0.22%)
Aug 28, 2006 49.97 50.74 49.80 50.59 75,200 +0.55(+1.10%)
Aug 25, 2006 49.84 50.09 49.79 50.04 63,100 -0.02(-0.04%)
Aug 24, 2006 50.19 50.30 49.88 50.06 64,200 +0.11(+0.22%)
Aug 23, 2006 50.39 50.45 49.70 49.95 103,300 -0.25(-0.50%)
Aug 22, 2006 50.08 50.28 49.89 50.20 498,700 -0.37(-0.73%)
Aug 21, 2006 50.58 50.68 50.43 50.57 60,200 -0.38(-0.75%)
Aug 18, 2006 51.05 51.13 50.46 50.95 110,100 +0.05(+0.10%)
Aug 17, 2006 50.87 51.09 50.61 50.90 67,500 -0.43(-0.84%)
Aug 16, 2006 51.01 51.36 50.96 51.33 80,600 +0.13(+0.25%)
Aug 15, 2006 50.75 51.40 50.70 51.20 106,300 +1.51(+3.04%)
Aug 14, 2006 49.80 50.17 49.56 49.69 128,200 +0.38(+0.77%)
Aug 11, 2006 49.34 49.60 49.08 49.31 132,000 -0.12(-0.24%)
Aug 10, 2006 49.20 49.47 49.00 49.43 133,600 +0.95(+1.96%)
Aug 09, 2006 49.11 49.18 48.45 48.48 87,100 +0.52(+1.08%)
Aug 08, 2006 47.97 48.53 47.87 47.96 93,600 -0.05(-0.10%)
Aug 07, 2006 47.95 48.18 47.75 48.01 148,600 -0.78(-1.60%)
Aug 04, 2006 49.16 49.32 48.51 48.79 94,800 +0.05(+0.10%)
Aug 03, 2006 48.03 48.84 48.03 48.74 110,800 +0.07(+0.14%)
Aug 02, 2006 48.28 49.00 48.24 48.67 90,600 +0.14(+0.29%)
Aug 01, 2006 48.49 48.55 48.04 48.53 142,000 -0.70(-1.42%)
Jul 31, 2006 48.94 49.31 48.90 49.23 81,600 -0.52(-1.05%)
Jul 28, 2006 49.13 50.03 49.05 49.75 151,800 +1.45(+3.00%)
Jul 27, 2006 50.08 50.10 48.17 48.30 348,700 -0.92(-1.87%)
Jul 26, 2006 48.66 49.49 48.49 49.22 141,700 -0.20(-0.40%)
Jul 25, 2006 48.99 49.47 48.83 49.42 172,900 +0.83(+1.71%)
Jul 24, 2006 47.99 48.66 47.99 48.59 181,300 +1.19(+2.51%)
Jul 21, 2006 48.02 48.02 47.32 47.40 138,400 +0.10(+0.21%)
Jul 20, 2006 47.57 47.80 47.29 47.30 225,200 +0.47(+1.00%)
Jul 19, 2006 45.32 47.00 45.32 46.83 258,400 +1.63(+3.61%)
Jul 18, 2006 45.20 45.30 44.74 45.20 87,600 +0.20(+0.44%)
Jul 17, 2006 44.80 45.07 44.56 45.00 189,700 -0.67(-1.47%)
Jul 14, 2006 46.10 46.10 45.35 45.67 108,200 -0.32(-0.70%)
Jul 13, 2006 46.46 46.47 45.82 45.99 128,800 -0.80(-1.71%)
Jul 12, 2006 47.51 47.55 46.69 46.79 135,500 -0.69(-1.45%)
Jul 11, 2006 46.92 47.53 46.74 47.48 148,200 +1.00(+2.15%)
Jul 10, 2006 46.47 46.79 46.30 46.48 128,200 +0.20(+0.43%)
Jul 07, 2006 46.65 46.86 46.14 46.28 191,600 +1.13(+2.50%)
Jul 06, 2006 44.34 45.18 44.34 45.15 146,900 -0.48(-1.05%)
Jul 05, 2006 45.72 45.80 45.16 45.63 564,000 -0.90(-1.93%)
Jul 03, 2006 46.47 46.65 46.24 46.53 377,000 +0.62(+1.35%)
Jun 30, 2006 46.37 46.44 45.87 45.91 592,200 +1.17(+2.62%)
Jun 29, 2006 43.10 44.74 43.08 44.74 505,900 +2.70(+6.42%)
Jun 28, 2006 42.00 42.16 41.75 42.04 343,100 +1.09(+2.66%)
Jun 27, 2006 41.97 41.97 40.91 40.95 239,800 -0.76(-1.82%)
Jun 26, 2006 41.66 41.76 41.41 41.71 112,200 +0.12(+0.29%)
Jun 23, 2006 41.69 41.82 41.36 41.59 153,200 -0.36(-0.86%)
Jun 22, 2006 41.99 42.24 41.73 41.95 94,400 -0.04(-0.10%)
Jun 21, 2006 41.52 42.28 41.32 41.99 155,000 +1.06(+2.59%)
Jun 20, 2006 40.87 41.27 40.71 40.93 419,300 -0.22(-0.53%)
Jun 19, 2006 42.01 42.12 41.05 41.15 121,900 -0.91(-2.16%)
Jun 16, 2006 42.13 42.30 41.85 42.06 106,300 -0.34(-0.80%)
Jun 15, 2006 41.73 42.48 41.70 42.40 146,100 +1.12(+2.71%)
Jun 14, 2006 41.35 42.04 41.01 41.28 484,300 +3.07(+8.03%)
Jun 13, 2006 39.09 39.30 38.05 38.21 266,900 -2.18(-5.40%)
Jun 12, 2006 41.09 41.09 40.25 40.39 189,900 -1.18(-2.84%)
Jun 09, 2006 41.55 42.02 41.36 41.57 217,800 -1.45(-3.37%)
Jun 08, 2006 43.18 43.20 42.45 43.02 124,400 -0.89(-2.03%)
Jun 07, 2006 44.26 44.68 43.91 43.91 132,600 -0.15(-0.34%)
Jun 06, 2006 43.93 44.12 43.45 44.06 101,700 +0.17(+0.39%)
Jun 05, 2006 44.12 44.68 43.83 43.89 132,200 -0.91(-2.03%)
Jun 02, 2006 45.15 45.17 44.20 44.80 171,700 -0.10(-0.22%)
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.