Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayer Aktienges ADR (OP: BAYRY )

7.990 -0.090 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 8.030 8.040 7.950 7.990 320,286 -0.09(-1.11%)
Sep 19, 2024 8.040 8.100 8.000 8.080 451,640 +0.29(+3.72%)
Sep 18, 2024 7.750 7.890 7.720 7.790 234,757 +0.17(+2.23%)
Sep 17, 2024 7.640 7.670 7.590 7.620 290,878 +0.15(+2.01%)
Sep 16, 2024 7.450 7.480 7.410 7.470 263,989 -0.04(-0.53%)
Sep 13, 2024 7.480 7.560 7.480 7.510 336,749 +0.05(+0.67%)
Sep 12, 2024 7.420 7.460 7.380 7.460 282,261 -0.04(-0.53%)
Sep 11, 2024 7.510 7.510 7.370 7.500 522,275 -0.12(-1.57%)
Sep 10, 2024 7.750 7.760 7.600 7.620 697,638 -0.33(-4.12%)
Sep 09, 2024 7.900 7.970 7.880 7.947 375,951 -0.06(-0.78%)
Sep 06, 2024 8.060 8.120 8.000 8.010 423,634 -0.04(-0.50%)
Sep 05, 2024 8.140 8.165 8.010 8.050 427,841 +0.33(+4.27%)
Sep 04, 2024 7.660 7.770 7.660 7.720 502,634 +0.04(+0.52%)
Sep 03, 2024 7.750 7.750 7.670 7.680 401,836 -0.04(-0.52%)
Aug 30, 2024 7.700 7.750 7.680 7.720 316,266 +0.05(+0.65%)
Aug 29, 2024 7.790 7.810 7.670 7.670 388,814 -0.01(-0.13%)
Aug 28, 2024 7.660 7.730 7.640 7.680 339,525 -0.03(-0.39%)
Aug 27, 2024 7.750 7.750 7.680 7.710 824,641 -0.01(-0.10%)
Aug 26, 2024 7.680 7.740 7.670 7.718 346,026 -0.09(-1.18%)
Aug 23, 2024 7.700 7.820 7.700 7.810 1,074,708 +0.13(+1.69%)
Aug 22, 2024 7.770 7.780 7.670 7.680 377,662 -0.15(-1.92%)
Aug 21, 2024 7.800 7.860 7.762 7.830 2,909,266 -0.01(-0.13%)
Aug 20, 2024 7.860 7.930 7.800 7.840 509,571 -0.22(-2.73%)
Aug 19, 2024 8.050 8.095 8.020 8.060 2,366,198 +0.06(+0.75%)
Aug 16, 2024 8.020 8.070 7.960 8.000 2,963,943 +0.63(+8.55%)
Aug 15, 2024 7.180 7.380 7.150 7.370 2,731,823 +0.23(+3.22%)
Aug 14, 2024 7.160 7.175 7.110 7.140 397,312 -0.01(-0.14%)
Aug 13, 2024 7.150 7.200 7.110 7.150 568,613 +0.05(+0.70%)
Aug 12, 2024 7.100 7.190 7.100 7.100 525,339 -0.03(-0.42%)
Aug 09, 2024 7.080 7.140 7.020 7.130 608,600 -0.09(-1.25%)
Aug 08, 2024 7.190 7.250 7.160 7.220 1,042,038 +0.14(+1.98%)
Aug 07, 2024 7.170 7.200 7.080 7.080 1,609,864 +0.07(+1.00%)
Aug 06, 2024 7.170 7.190 6.960 7.010 3,043,433 -0.45(-6.03%)
Aug 05, 2024 7.410 7.470 7.360 7.460 1,526,517 -0.07(-0.93%)
Aug 02, 2024 7.588 7.600 7.497 7.530 1,816,035 +0.10(+1.35%)
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.