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 29, 2008 79.16 80.20 78.74 79.16 19,036 -0.74(-0.93%)
Aug 28, 2008 78.90 80.15 79.30 79.90 26,246 +1.00(+1.27%)
Aug 27, 2008 78.90 79.15 78.12 78.90 32,758 +1.50(+1.94%)
Aug 26, 2008 77.40 78.30 76.90 77.40 23,787 +0.90(+1.18%)
Aug 25, 2008 76.50 77.70 76.45 76.50 20,580 -1.55(-1.99%)
Aug 22, 2008 78.05 78.41 77.83 78.05 9,992 -0.30(-0.38%)
Aug 21, 2008 78.35 78.50 77.65 78.35 33,001 +0.15(+0.19%)
Aug 20, 2008 78.20 78.50 77.36 78.20 128,847 +0.55(+0.71%)
Aug 19, 2008 77.90 78.07 77.25 77.65 42,714 -0.25(-0.32%)
Aug 18, 2008 77.90 79.75 77.81 77.90 94,597 -0.94(-1.19%)
Aug 15, 2008 78.84 79.26 78.09 78.84 41,117 -0.91(-1.14%)
Aug 14, 2008 79.75 80.42 79.31 79.75 35,050 -0.20(-0.25%)
Aug 13, 2008 79.95 80.53 79.20 79.95 25,396 -0.45(-0.56%)
Aug 12, 2008 80.40 81.00 79.90 80.40 34,000 +0.00(+0.00%)
Aug 11, 2008 80.40 81.70 80.36 80.40 142,505 -2.29(-2.77%)
Aug 08, 2008 82.69 82.75 81.50 82.69 47,276 -2.11(-2.49%)
Aug 07, 2008 84.80 86.25 84.80 84.80 25,849 -1.20(-1.40%)
Aug 06, 2008 86.00 86.20 85.05 86.00 50,681 -0.40(-0.46%)
Aug 05, 2008 86.40 86.50 85.45 86.40 20,870 +1.62(+1.91%)
Aug 04, 2008 84.78 85.69 84.78 84.78 84,623 -0.47(-0.55%)
Aug 01, 2008 85.25 86.55 85.15 85.25 22,525 -1.00(-1.16%)
Jul 31, 2008 85.39 87.17 86.12 86.25 51,914 +0.86(+1.01%)
Jul 30, 2008 86.75 85.90 84.26 85.39 19,945 -1.36(-1.57%)
Jul 29, 2008 86.75 87.30 85.65 86.75 17,910 -0.54(-0.62%)
Jul 28, 2008 87.29 89.17 87.29 87.29 94,665 -0.21(-0.24%)
Jul 25, 2008 87.50 88.75 87.05 87.50 17,184 +3.60(+4.29%)
Jul 24, 2008 83.90 85.60 83.85 83.90 42,937 -0.46(-0.55%)
Jul 23, 2008 84.36 85.45 84.35 84.36 14,972 -1.73(-2.01%)
Jul 22, 2008 86.09 86.25 85.20 86.09 17,702 +1.64(+1.94%)
Jul 21, 2008 84.15 85.35 84.32 84.45 21,647 +0.30(+0.36%)
Jul 18, 2008 84.15 84.80 83.84 84.15 68,052 +0.00(+0.00%)
Jul 17, 2008 85.30 85.00 82.65 84.15 76,568 -1.15(-1.35%)
Jul 16, 2008 85.30 85.95 84.75 85.30 32,760 -0.15(-0.18%)
Jul 15, 2008 85.45 86.65 85.24 85.45 108,700 -1.30(-1.50%)
Jul 14, 2008 86.75 87.55 86.55 86.75 70,740 +0.30(+0.35%)
Jul 11, 2008 86.45 87.50 85.81 86.45 30,475 -0.90(-1.03%)
Jul 10, 2008 87.35 88.00 86.66 87.35 200,257 -0.60(-0.68%)
Jul 09, 2008 87.95 88.35 87.00 87.95 473,523 +1.35(+1.56%)
Jul 08, 2008 86.60 86.74 85.33 86.60 65,323 +1.00(+1.17%)
Jul 07, 2008 85.60 87.75 84.70 85.60 32,665 +2.90(+3.51%)
Jul 04, 2008 82.70 83.70 82.08 82.70 22,563 +0.00(+0.00%)
Jul 03, 2008 82.70 83.70 82.08 82.70 22,563 +0.30(+0.36%)
Jul 02, 2008 82.40 84.85 82.36 82.40 193,623 -0.55(-0.66%)
Jul 01, 2008 82.95 83.49 82.01 82.95 61,673 -1.35(-1.60%)
Jun 30, 2008 84.30 84.30 83.40 84.30 30,734 -0.15(-0.18%)
Jun 27, 2008 84.45 84.45 83.25 84.45 48,685 +3.44(+4.25%)
Jun 26, 2008 81.01 82.67 81.01 81.01 34,373 -0.97(-1.18%)
Jun 25, 2008 81.98 82.45 81.05 81.98 64,347 +0.78(+0.96%)
Jun 24, 2008 81.20 81.40 80.05 81.20 44,829 +0.79(+0.98%)
Jun 23, 2008 78.50 80.55 79.45 80.41 28,585 +1.91(+2.43%)
Jun 20, 2008 78.50 79.90 78.00 78.50 202,400 -2.80(-3.44%)
Jun 19, 2008 81.30 81.30 80.45 81.30 45,101 +1.14(+1.42%)
Jun 18, 2008 80.16 80.95 79.95 80.16 147,480 -1.89(-2.30%)
Jun 17, 2008 82.05 82.41 81.90 82.05 30,607 +0.65(+0.80%)
Jun 16, 2008 81.40 81.70 80.70 81.40 90,307 -1.50(-1.81%)
Jun 13, 2008 82.90 82.93 81.17 82.90 34,841 +0.20(+0.24%)
Jun 12, 2008 82.70 83.03 82.02 82.70 37,415 +0.18(+0.22%)
Jun 11, 2008 82.52 84.73 82.51 82.52 59,609 -2.73(-3.20%)
Jun 10, 2008 85.25 85.35 84.07 85.25 37,828 -1.60(-1.84%)
Jun 09, 2008 86.85 87.43 86.05 86.85 16,872 -0.20(-0.23%)
Jun 06, 2008 87.05 87.75 86.50 87.05 51,204 -1.45(-1.64%)
Jun 05, 2008 88.50 88.50 86.80 88.50 25,444 +1.90(+2.19%)
Jun 04, 2008 86.60 86.95 86.05 86.60 17,228 -1.15(-1.31%)
Jun 03, 2008 87.75 88.29 87.10 87.75 22,283 +1.14(+1.32%)
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.