Bayer Aktienges ADR (OP: BAYRY )

12.54 USD -0.25 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 12.58 12.62 12.45 12.54 747,183 -0.25(-1.95%)
Dec 02, 2021 12.78 12.82 12.68 12.79 767,785 +0.00(+0.00%)
Dec 01, 2021 12.84 12.88 12.68 12.79 1,088,882 +0.17(+1.35%)
Nov 30, 2021 12.74 12.81 12.55 12.62 972,656 -0.22(-1.71%)
Nov 29, 2021 12.89 12.91 12.75 12.84 1,062,169 -0.09(-0.70%)
Nov 26, 2021 12.99 13.04 12.90 12.93 686,507 -0.46(-3.40%)
Nov 24, 2021 13.38 13.44 13.29 13.38 617,463 -0.40(-2.94%)
Nov 23, 2021 13.77 13.83 13.77 13.79 443,873 +0.19(+1.40%)
Nov 22, 2021 13.56 13.65 13.52 13.60 718,477 -0.06(-0.42%)
Nov 19, 2021 13.71 13.75 13.65 13.66 515,831 -0.39(-2.79%)
Nov 18, 2021 14.10 14.08 14.04 14.05 897,173 -0.10(-0.74%)
Nov 17, 2021 14.13 14.19 14.12 14.15 307,072 -0.10(-0.67%)
Nov 16, 2021 14.33 14.39 14.24 14.25 429,922 -0.11(-0.73%)
Nov 15, 2021 14.48 14.51 14.35 14.36 252,639 -0.24(-1.68%)
Nov 12, 2021 14.62 14.65 14.57 14.60 231,806 -0.02(-0.14%)
Nov 11, 2021 14.59 14.69 14.57 14.62 1,040,207 -0.15(-1.02%)
Nov 10, 2021 14.90 14.77 343,761 +0.02(+0.12%)
Nov 09, 2021 14.80 14.82 14.73 14.75 341,946 +0.14(+0.98%)
Nov 08, 2021 14.54 14.61 14.51 14.61 326,065 +0.21(+1.46%)
Nov 05, 2021 14.35 14.42 14.31 14.40 305,867 -0.11(-0.76%)
Nov 04, 2021 14.55 14.56 14.42 14.51 422,859 -0.19(-1.29%)
Nov 03, 2021 14.56 14.70 14.51 14.70 305,547 +0.19(+1.31%)
Nov 02, 2021 14.45 14.55 14.42 14.51 615,652 +0.10(+0.69%)
Nov 01, 2021 14.22 14.41 14.18 14.41 476,375 +0.23(+1.62%)
Oct 29, 2021 14.25 14.26 14.06 14.18 346,166 -0.10(-0.70%)
Oct 28, 2021 14.18 14.30 14.17 14.28 286,702 +0.08(+0.60%)
Oct 27, 2021 14.21 14.24 14.05 14.20 298,009 +0.00(+0.00%)
Oct 26, 2021 14.22 14.20 332,929 +0.04(+0.28%)
Oct 25, 2021 14.20 14.23 14.10 14.15 446,056 +0.02(+0.18%)
Oct 22, 2021 14.07 14.17 14.06 14.13 206,168 +0.04(+0.28%)
Oct 21, 2021 14.06 14.10 14.01 14.09 361,012 -0.02(-0.14%)
Oct 20, 2021 13.97 14.12 13.96 14.11 348,436 +0.30(+2.17%)
Oct 19, 2021 13.72 13.83 13.71 13.81 562,844 +0.18(+1.33%)
Oct 18, 2021 13.63 13.63 13.55 13.63 702,655 -0.35(-2.51%)
Oct 15, 2021 13.93 14.00 13.91 13.98 409,417 +0.04(+0.29%)
Oct 14, 2021 13.91 13.95 13.87 13.94 307,236 +0.23(+1.71%)
Oct 13, 2021 13.66 13.73 13.63 13.71 252,591 -0.12(-0.83%)
Oct 12, 2021 13.83 13.86 13.77 13.82 425,628 -0.25(-1.78%)
Oct 11, 2021 14.20 14.23 14.06 14.07 350,479 +0.03(+0.21%)
Oct 08, 2021 13.84 14.12 13.82 14.04 649,194 +0.41(+3.01%)
Oct 07, 2021 13.58 13.78 13.58 13.63 617,932 +0.14(+1.00%)
Oct 06, 2021 13.41 13.50 13.37 13.49 319,101 +0.08(+0.63%)
Oct 05, 2021 13.43 13.51 13.38 13.41 531,608 -0.20(-1.47%)
Oct 04, 2021 13.62 13.72 13.53 13.61 442,803 -0.01(-0.07%)
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.