Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 134.30 134.30 134.30 0 +1.26(+0.95%)
Aug 28, 2014 132.82 133.48 132.67 133.04 202,448 -1.23(-0.92%)
Aug 27, 2014 135.15 135.15 134.02 134.27 48,159 -1.30(-0.96%)
Aug 26, 2014 135.00 136.00 134.84 135.57 25,561 +1.75(+1.31%)
Aug 25, 2014 132.35 133.95 132.28 133.82 39,935 +2.27(+1.73%)
Aug 22, 2014 131.47 131.77 130.25 131.55 31,424 -1.43(-1.08%)
Aug 21, 2014 131.85 133.17 131.77 132.98 96,485 +1.38(+1.05%)
Aug 20, 2014 130.78 131.80 130.50 131.60 49,158 -1.14(-0.86%)
Aug 19, 2014 132.68 132.75 132.31 132.74 26,542 +0.24(+0.18%)
Aug 18, 2014 130.10 132.59 129.81 132.50 81,580 +3.90(+3.03%)
Aug 15, 2014 131.72 131.80 127.38 128.60 65,097 -2.45(-1.87%)
Aug 14, 2014 131.36 131.39 130.72 131.05 34,790 +0.58(+0.44%)
Aug 13, 2014 129.05 130.64 128.75 130.47 324,029 +2.37(+1.85%)
Aug 12, 2014 128.30 128.40 127.54 128.10 108,670 -1.74(-1.34%)
Aug 11, 2014 129.97 130.30 129.63 129.84 312,994 +0.93(+0.72%)
Aug 08, 2014 128.05 128.85 127.24 128.91 61,667 +1.15(+0.90%)
Aug 07, 2014 130.27 130.27 127.21 127.76 16,547 -1.49(-1.15%)
Aug 06, 2014 128.26 129.34 128.26 129.25 25,542 +1.02(+0.80%)
Aug 05, 2014 129.96 130.21 127.97 128.23 35,023 +0.38(+0.30%)
Aug 04, 2014 128.35 128.36 126.81 127.85 59,127 -0.89(-0.69%)
Aug 01, 2014 129.07 130.10 128.11 128.74 41,522 -2.94(-2.23%)
Jul 31, 2014 133.49 133.49 131.67 131.68 22,817 -3.98(-2.94%)
Jul 30, 2014 136.89 136.90 134.95 135.66 34,711 +2.40(+1.80%)
Jul 29, 2014 133.31 134.10 132.93 133.26 80,634 -0.64(-0.48%)
Jul 28, 2014 134.05 134.42 132.67 133.90 51,477 +1.07(+0.81%)
Jul 25, 2014 134.56 134.69 132.35 132.83 13,936 -2.93(-2.16%)
Jul 24, 2014 135.79 136.15 134.82 135.76 24,221 +0.34(+0.25%)
Jul 23, 2014 135.98 135.98 135.20 135.42 28,370 +1.11(+0.83%)
Jul 22, 2014 134.56 134.71 133.87 134.31 21,011 -0.17(-0.13%)
Jul 21, 2014 134.75 134.75 134.20 134.48 42,039 -2.31(-1.69%)
Jul 18, 2014 135.99 136.82 135.98 136.79 13,951 +1.54(+1.14%)
Jul 17, 2014 136.36 137.51 135.17 135.25 36,423 -2.55(-1.85%)
Jul 16, 2014 138.50 138.50 137.64 137.80 24,420 +0.47(+0.34%)
Jul 15, 2014 138.37 138.69 136.66 137.33 45,192 -1.43(-1.03%)
Jul 14, 2014 138.49 139.05 138.44 138.76 21,321 +1.06(+0.77%)
Jul 11, 2014 137.25 137.80 136.88 137.70 22,360 -0.09(-0.07%)
Jul 10, 2014 137.74 138.07 137.28 137.79 22,481 -3.30(-2.34%)
Jul 09, 2014 140.00 141.10 139.86 141.09 24,562 +1.07(+0.76%)
Jul 08, 2014 140.84 141.04 139.65 140.02 14,542 -1.23(-0.87%)
Jul 07, 2014 141.52 142.03 141.09 141.25 15,599 -3.50(-2.42%)
Jul 03, 2014 144.75 144.75 144.75 0 +1.97(+1.38%)
Jul 02, 2014 142.64 142.93 141.90 142.78 14,173 -1.61(-1.12%)
Jul 01, 2014 143.43 144.44 143.32 144.39 49,724 +3.12(+2.21%)
Jun 30, 2014 140.91 141.86 140.91 141.27 37,829 +1.12(+0.80%)
Jun 27, 2014 139.98 140.18 139.52 140.15 22,098 -0.47(-0.33%)
Jun 26, 2014 141.50 141.63 139.72 140.62 53,386 -2.04(-1.43%)
Jun 25, 2014 142.01 142.66 141.86 142.66 30,012 +1.01(+0.71%)
Jun 24, 2014 142.12 142.44 141.65 141.65 45,019 +0.95(+0.68%)
Jun 23, 2014 140.99 140.99 140.36 140.70 17,303 -0.68(-0.48%)
Jun 20, 2014 141.50 141.65 141.00 141.38 14,632 +0.66(+0.47%)
Jun 19, 2014 141.02 141.09 140.63 140.72 28,126 +0.21(+0.15%)
Jun 18, 2014 139.62 140.57 139.41 140.51 24,499 +0.36(+0.26%)
Jun 17, 2014 139.29 140.26 139.28 140.15 27,762 +0.19(+0.14%)
Jun 16, 2014 140.07 140.51 139.67 139.96 41,338 -0.49(-0.35%)
Jun 13, 2014 140.00 140.60 139.80 140.45 36,574 -0.52(-0.37%)
Jun 12, 2014 141.22 141.60 140.80 140.97 696,483 -1.03(-0.73%)
Jun 11, 2014 142.50 142.51 141.78 142.00 795,672 -2.01(-1.40%)
Jun 10, 2014 143.16 144.08 143.16 144.01 449,065 +0.50(+0.35%)
Jun 06, 2014 144.90 144.90 143.38 143.51 42,917 +0.19(+0.13%)
Jun 05, 2014 143.10 143.74 142.30 143.32 19,082 -0.25(-0.17%)
Jun 04, 2014 143.21 144.00 143.21 143.57 13,739 -0.18(-0.13%)
Jun 03, 2014 144.40 144.46 143.01 143.75 30,006 -1.06(-0.73%)
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.