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

Bayer Aktienges ADR (OP: BAYRY )

7.460 -0.020 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 7.480 7.500 7.400 7.460 1,218,253 -0.02(-0.27%)
Jul 30, 2024 7.480 7.500 7.390 7.480 478,887 +0.05(+0.67%)
Jul 29, 2024 7.420 7.450 7.360 7.430 785,093 -0.03(-0.40%)
Jul 26, 2024 7.400 7.480 7.390 7.460 570,356 +0.00(+0.00%)
Jul 25, 2024 7.350 7.530 7.345 7.460 2,409,147 +0.17(+2.33%)
Jul 24, 2024 7.260 7.340 7.256 7.290 2,504,586 +0.02(+0.28%)
Jul 23, 2024 7.300 7.310 7.260 7.270 457,476 -0.15(-2.02%)
Jul 22, 2024 7.400 7.420 7.310 7.420 434,161 +0.30(+4.21%)
Jul 19, 2024 7.130 7.140 7.080 7.120 190,461 -0.15(-2.06%)
Jul 18, 2024 7.300 7.340 7.270 7.270 456,079 -0.01(-0.14%)
Jul 17, 2024 7.100 7.300 7.100 7.280 457,908 +0.21(+2.97%)
Jul 16, 2024 7.000 7.090 7.000 7.070 442,558 -0.05(-0.70%)
Jul 15, 2024 7.190 7.210 7.110 7.120 489,043 -0.17(-2.33%)
Jul 12, 2024 7.240 7.340 7.240 7.290 332,684 +0.08(+1.11%)
Jul 11, 2024 7.192 7.220 7.160 7.210 454,639 +0.15(+2.12%)
Jul 10, 2024 6.940 7.070 6.920 7.060 346,268 +0.23(+3.37%)
Jul 09, 2024 6.870 6.885 6.820 6.830 563,645 -0.16(-2.29%)
Jul 08, 2024 7.090 7.120 6.990 6.990 684,782 -0.08(-1.13%)
Jul 05, 2024 7.110 7.110 6.995 7.070 1,805,913 +0.02(+0.28%)
Jul 03, 2024 7.020 7.090 7.010 7.050 431,531 +0.15(+2.17%)
Jul 02, 2024 6.940 6.950 6.900 6.900 652,453 -0.07(-1.00%)
Jul 01, 2024 7.020 7.100 6.970 6.970 825,801 -0.07(-0.99%)
Jun 28, 2024 7.050 7.090 6.980 7.040 707,797 +0.07(+1.00%)
Jun 27, 2024 6.950 7.000 6.940 6.970 542,444 +0.02(+0.29%)
Jun 26, 2024 6.900 6.960 6.890 6.950 784,314 -0.06(-0.86%)
Jun 25, 2024 7.000 7.030 6.960 7.010 626,362 -0.10(-1.41%)
Jun 24, 2024 7.170 7.195 7.100 7.110 864,020 +0.13(+1.86%)
Jun 21, 2024 6.960 7.010 6.950 6.980 501,932 -0.02(-0.29%)
Jun 20, 2024 6.930 7.020 6.915 7.000 698,580 -0.05(-0.71%)
Jun 18, 2024 7.040 7.090 7.040 7.050 815,829 +0.01(+0.14%)
Jun 17, 2024 7.030 7.060 7.000 7.040 633,682 -0.20(-2.76%)
Jun 14, 2024 7.340 7.390 7.230 7.240 287,468 -0.13(-1.76%)
Jun 13, 2024 7.410 7.420 7.330 7.370 354,670 -0.15(-1.99%)
Jun 12, 2024 7.600 7.616 7.510 7.520 569,980 +0.22(+3.05%)
Jun 11, 2024 7.290 7.329 7.245 7.298 488,029 -0.13(-1.78%)
Jun 10, 2024 7.470 7.470 7.390 7.430 874,544 -0.22(-2.88%)
Jun 07, 2024 7.590 7.670 7.570 7.650 825,715 -0.09(-1.16%)
Jun 06, 2024 7.670 7.763 7.640 7.740 645,479 -0.08(-1.02%)
Jun 05, 2024 7.840 7.860 7.734 7.820 1,626,703 +0.03(+0.39%)
Jun 04, 2024 7.760 7.800 7.723 7.790 894,312 -0.05(-0.64%)
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.