Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bayer Aktienges ADR (OP: BAYRY )

5.650 -0.050 (-0.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.700 5.730 5.600 5.650 519,052 -0.05(-0.88%)
Feb 13, 2025 5.590 5.760 5.590 5.700 1,286,449 +0.16(+2.89%)
Feb 12, 2025 5.480 5.560 5.400 5.540 648,213 +0.07(+1.28%)
Feb 11, 2025 5.360 5.470 5.360 5.470 816,346 +0.01(+0.18%)
Feb 10, 2025 5.420 5.480 5.420 5.460 445,050 +0.04(+0.74%)
Feb 07, 2025 5.520 5.520 5.420 5.420 1,267,785 -0.13(-2.34%)
Feb 06, 2025 5.550 5.580 5.530 5.550 1,210,846 +0.03(+0.54%)
Feb 05, 2025 5.490 5.540 5.473 5.520 465,476 -0.06(-1.08%)
Feb 04, 2025 5.530 5.600 5.515 5.580 1,251,044 +0.13(+2.39%)
Feb 03, 2025 5.400 5.500 5.365 5.450 941,242 -0.19(-3.37%)
Jan 31, 2025 5.650 5.690 5.610 5.640 1,283,851 -0.07(-1.23%)
Jan 30, 2025 5.710 5.750 5.698 5.710 804,560 +0.05(+0.88%)
Jan 29, 2025 5.600 5.670 5.600 5.660 381,651 -0.01(-0.18%)
Jan 28, 2025 5.710 5.730 5.630 5.670 1,261,475 +0.00(+0.00%)
Jan 27, 2025 5.600 5.700 5.600 5.670 2,077,474 +0.18(+3.28%)
Jan 24, 2025 5.550 5.560 5.480 5.490 699,674 -0.05(-0.90%)
Jan 23, 2025 5.550 5.550 5.490 5.540 1,090,693 +0.05(+0.91%)
Jan 22, 2025 5.450 5.510 5.430 5.490 1,000,945 -0.11(-1.96%)
Jan 21, 2025 5.550 5.650 5.540 5.600 1,620,505 +0.17(+3.13%)
Jan 17, 2025 5.410 5.470 5.410 5.430 683,003 +0.08(+1.50%)
Jan 16, 2025 5.290 5.360 5.287 5.350 888,838 +0.01(+0.19%)
Jan 15, 2025 5.370 5.390 5.310 5.340 737,400 +0.29(+5.74%)
Jan 14, 2025 5.110 5.110 5.010 5.050 1,496,890 -0.08(-1.56%)
Jan 13, 2025 5.120 5.140 5.090 5.130 1,357,701 +0.01(+0.20%)
Jan 10, 2025 5.200 5.230 5.090 5.120 1,015,479 +0.06(+1.19%)
Jan 08, 2025 5.000 5.080 4.956 5.060 674,863 -0.08(-1.56%)
Jan 07, 2025 5.130 5.160 5.120 5.140 1,807,842 +0.07(+1.38%)
Jan 06, 2025 4.980 5.120 4.970 5.070 2,384,344 +0.21(+4.43%)
Jan 03, 2025 4.900 4.900 4.830 4.855 1,322,091 -0.08(-1.72%)
Jan 02, 2025 4.910 4.940 4.870 4.940 3,174,301 +0.06(+1.23%)
Dec 31, 2024 4.880 0 +0.00(+0.00%)
Dec 30, 2024 4.970 4.975 4.800 4.880 5,528,613 -0.09(-1.81%)
Dec 27, 2024 4.950 5.010 4.950 4.970 2,492,553 +0.12(+2.47%)
Dec 26, 2024 4.820 4.900 4.810 4.850 2,312,945 -0.02(-0.41%)
Dec 24, 2024 4.860 5.140 4.790 4.870 834,178 -0.01(-0.20%)
Dec 23, 2024 4.870 4.920 4.860 4.880 2,441,583 -0.03(-0.61%)
Dec 20, 2024 4.920 4.960 4.900 4.910 2,978,288 -0.02(-0.41%)
Dec 19, 2024 4.880 4.980 4.860 4.930 5,285,958 +0.01(+0.20%)
Dec 18, 2024 4.980 5.030 4.910 4.920 2,516,175 -0.11(-2.19%)
Dec 17, 2024 5.030 5.090 5.010 5.030 2,637,084 -0.06(-1.18%)
Dec 16, 2024 5.050 5.120 5.030 5.090 2,637,399 -0.07(-1.36%)
Dec 13, 2024 5.230 5.240 5.140 5.160 896,226 -0.07(-1.34%)
Dec 12, 2024 5.250 5.280 5.220 5.230 1,282,616 +0.00(+0.00%)
Dec 11, 2024 5.250 5.270 5.210 5.230 1,159,958 -0.08(-1.51%)
Dec 10, 2024 5.370 5.380 5.290 5.310 1,013,494 -0.01(-0.17%)
Dec 09, 2024 5.260 5.380 5.110 5.319 2,115,266 +0.05(+1.03%)
Dec 06, 2024 5.250 5.275 5.220 5.265 1,686,274 +0.14(+2.75%)
Dec 05, 2024 5.110 5.140 5.090 5.124 1,246,572 +0.10(+1.97%)
Dec 04, 2024 5.020 5.060 5.000 5.025 1,505,835 +0.01(+0.10%)
Dec 03, 2024 5.060 5.070 5.000 5.020 1,697,258 -0.04(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.