Bayer Aktienges ADR (OP: BAYRY )

13.65 -0.26 (-1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 13.68 13.69 13.55 13.65 754,822 -0.26(-1.87%)
Aug 12, 2022 13.89 13.94 13.76 13.91 721,933 +0.58(+4.35%)
Aug 11, 2022 13.30 13.38 13.28 13.33 1,103,466 -0.02(-0.15%)
Aug 10, 2022 13.40 13.43 13.30 13.35 650,998 +0.09(+0.71%)
Aug 09, 2022 13.26 13.36 13.23 13.26 1,174,558 -0.21(-1.59%)
Aug 08, 2022 13.48 13.66 13.40 13.47 1,121,764 -0.16(-1.17%)
Aug 05, 2022 13.87 13.91 13.54 13.63 1,228,540 -1.04(-7.09%)
Aug 04, 2022 14.67 14.73 14.53 14.67 323,414 -0.33(-2.20%)
Aug 03, 2022 14.79 15.02 14.76 15.00 302,292 +0.26(+1.76%)
Aug 02, 2022 14.74 14.86 14.68 14.74 731,895 +0.14(+0.95%)
Aug 01, 2022 14.65 14.65 14.47 14.60 1,110,900 +0.08(+0.56%)
Jul 29, 2022 14.42 14.53 14.42 14.52 396,535 -0.05(-0.34%)
Jul 28, 2022 14.46 14.57 14.30 14.57 899,872 -0.05(-0.34%)
Jul 27, 2022 14.54 14.63 14.34 14.62 931,024 +0.08(+0.55%)
Jul 26, 2022 14.57 14.64 14.51 14.54 1,080,560 -0.20(-1.36%)
Jul 25, 2022 14.78 14.80 14.58 14.74 678,212 +0.39(+2.72%)
Jul 22, 2022 14.51 14.57 14.32 14.35 453,339 -0.25(-1.71%)
Jul 21, 2022 14.52 14.69 14.49 14.60 421,877 -0.25(-1.68%)
Jul 20, 2022 14.97 15.03 14.80 14.85 443,959 +0.06(+0.41%)
Jul 19, 2022 14.41 15.05 14.37 14.79 986,183 +0.90(+6.48%)
Jul 18, 2022 14.03 14.08 13.87 13.89 882,617 -0.11(-0.79%)
Jul 15, 2022 13.85 14.02 13.77 14.00 651,413 +0.34(+2.49%)
Jul 14, 2022 13.64 13.69 13.50 13.66 623,902 -0.48(-3.39%)
Jul 13, 2022 13.92 14.19 13.92 14.14 511,379 +0.19(+1.36%)
Jul 12, 2022 14.01 14.19 13.95 13.95 872,519 -0.09(-0.64%)
Jul 11, 2022 14.14 14.24 14.03 14.04 709,492 -0.62(-4.23%)
Jul 08, 2022 14.60 14.72 14.50 14.66 305,082 +0.29(+2.05%)
Jul 07, 2022 14.38 14.49 14.30 14.37 690,873 +0.04(+0.25%)
Jul 06, 2022 14.29 14.41 14.21 14.33 708,830 -0.03(-0.21%)
Jul 05, 2022 14.32 15.25 14.11 14.36 829,361 -0.66(-4.39%)
Jul 01, 2022 14.79 15.02 14.70 15.02 564,555 +0.15(+1.01%)
Jun 30, 2022 14.69 14.90 14.62 14.87 450,008 -0.15(-1.00%)
Jun 29, 2022 15.25 15.26 14.98 15.02 374,339 -0.68(-4.30%)
Jun 28, 2022 15.77 15.87 15.68 15.70 326,111 +0.09(+0.58%)
Jun 27, 2022 15.57 15.78 15.48 15.61 556,662 +0.38(+2.46%)
Jun 24, 2022 15.11 15.25 14.96 15.23 734,101 -0.15(-0.98%)
Jun 23, 2022 15.80 15.80 15.22 15.38 1,089,433 -0.62(-3.87%)
Jun 22, 2022 15.77 16.16 15.77 16.00 780,577 -0.18(-1.11%)
Jun 21, 2022 16.84 16.84 15.99 16.18 956,040 -0.32(-1.94%)
Jun 17, 2022 16.39 16.50 16.30 16.50 751,547 +0.40(+2.48%)
Jun 16, 2022 16.28 16.34 16.06 16.10 1,008,775 -0.62(-3.74%)
Jun 15, 2022 16.74 16.85 16.48 16.73 2,338,353 +0.12(+0.75%)
Jun 14, 2022 16.78 16.84 16.50 16.60 758,338 +0.04(+0.24%)
Jun 13, 2022 16.55 16.73 16.48 16.56 869,282 -0.23(-1.37%)
Jun 10, 2022 16.85 16.87 16.68 16.79 297,320 -0.56(-3.21%)
Jun 09, 2022 17.58 17.60 17.33 17.35 1,817,165 -0.27(-1.56%)
Jun 08, 2022 17.70 17.77 17.59 17.62 548,231 -0.03(-0.17%)
Jun 07, 2022 17.44 17.67 17.44 17.65 849,142 -0.25(-1.40%)
Jun 06, 2022 17.98 18.01 17.81 17.90 245,980 +0.19(+1.07%)
Jun 03, 2022 17.60 17.78 17.60 17.71 553,979 -0.04(-0.23%)
Jun 02, 2022 17.58 17.83 17.46 17.75 742,104 -0.01(-0.06%)
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.