Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
130.10 USD  +1.56 (+1.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2002 31.37 32.40 31.22 32.11 35,300 +0.63(+2.00%)
Jun 27, 2002 30.39 31.70 30.06 31.48 48,200 +0.52(+1.68%)
Jun 26, 2002 29.95 30.99 29.80 30.96 45,700 +0.45(+1.47%)
Jun 25, 2002 31.10 31.40 30.42 30.51 29,500 -0.33(-1.07%)
Jun 21, 2002 30.40 31.12 30.13 30.84 17,400 +0.49(+1.61%)
Jun 20, 2002 30.28 30.35 29.85 30.35 54,000 +0.15(+0.50%)
Jun 19, 2002 30.61 31.13 30.15 30.20 8,800 -0.85(-2.74%)
Jun 18, 2002 31.20 31.50 30.76 31.05 110,000 -0.16(-0.51%)
Jun 17, 2002 31.02 31.55 30.75 31.21 23,900 +0.92(+3.04%)
Jun 14, 2002 30.30 30.31 29.70 30.29 28,300 -0.73(-2.35%)
Jun 12, 2002 31.40 31.49 31.02 31.02 17,400 -0.74(-2.33%)
Jun 11, 2002 32.09 32.32 31.76 31.76 12,200 -0.04(-0.13%)
Jun 10, 2002 31.84 31.90 31.44 31.80 21,600 -0.50(-1.55%)
Jun 07, 2002 31.39 32.30 31.06 32.30 20,700 +0.90(+2.87%)
Jun 06, 2002 32.00 32.13 31.40 31.40 17,700 +0.01(+0.03%)
Jun 05, 2002 31.66 31.75 31.07 31.39 21,700 -1.25(-3.83%)
May 31, 2002 32.51 32.70 32.28 32.64 39,000 +0.05(+0.15%)
May 28, 2002 32.94 32.94 32.51 32.59 90,000 +0.17(+0.52%)
May 27, 2002 32.38 32.60 32.20 32.42 13,800 +0.00(+0.00%)
May 24, 2002 32.38 32.60 32.20 32.42 13,800 -0.42(-1.28%)
May 23, 2002 33.03 33.10 32.38 32.84 17,800 -0.35(-1.05%)
May 22, 2002 32.98 33.19 32.72 33.19 8,600 +0.19(+0.58%)
May 21, 2002 33.14 33.25 32.83 33.00 13,300 +0.35(+1.07%)
May 20, 2002 32.95 33.05 32.41 32.65 12,800 -0.63(-1.89%)
May 17, 2002 33.25 33.44 33.07 33.28 14,500 +0.28(+0.85%)
May 16, 2002 32.98 33.26 32.75 33.00 8,500 -0.19(-0.57%)
May 15, 2002 32.81 33.19 32.80 33.19 18,700 -0.26(-0.78%)
May 14, 2002 32.95 33.47 32.70 33.45 140,000 +0.20(+0.60%)
May 13, 2002 32.81 33.25 32.81 33.25 20,000 +0.68(+2.09%)
May 10, 2002 33.09 33.11 32.48 32.57 14,200 -0.58(-1.75%)
May 09, 2002 32.50 33.16 32.50 33.15 12,500 -0.15(-0.45%)
May 08, 2002 33.05 33.40 32.91 33.30 15,600 +0.30(+0.91%)
May 07, 2002 33.00 33.25 32.75 33.00 28,300 +0.25(+0.76%)
May 06, 2002 32.86 32.91 32.44 32.75 20,600 -0.25(-0.76%)
May 03, 2002 33.38 33.51 32.51 33.00 11,300 +0.24(+0.73%)
May 02, 2002 33.24 33.24 32.75 32.76 19,400 -0.54(-1.62%)
May 01, 2002 33.15 33.30 32.80 33.30 35,100 +0.65(+1.99%)
Apr 30, 2002 32.40 32.89 32.30 32.65 23,300 +0.75(+2.35%)
Apr 29, 2002 32.40 32.40 31.86 31.90 60,100 -1.00(-3.04%)
Apr 26, 2002 32.35 33.29 31.87 32.90 42,200 -0.39(-1.17%)
Apr 25, 2002 33.19 33.32 32.85 33.29 66,900 -1.11(-3.23%)
Apr 24, 2002 34.60 34.76 33.71 34.40 75,100 -0.30(-0.86%)
Apr 23, 2002 34.30 35.16 34.15 34.70 24,700 -0.79(-2.23%)
Apr 22, 2002 34.89 35.50 34.75 35.49 26,300 -0.07(-0.20%)
Apr 19, 2002 35.40 35.72 35.40 35.56 7,200 -0.14(-0.39%)
Apr 18, 2002 35.77 35.85 35.20 35.70 23,700 +0.30(+0.85%)
Apr 17, 2002 35.59 35.80 35.36 35.40 17,200 +0.08(+0.23%)
Apr 16, 2002 35.20 35.35 35.05 35.32 18,800 +0.37(+1.06%)
Apr 15, 2002 34.85 35.00 34.65 34.95 70,100 +0.40(+1.16%)
Apr 12, 2002 34.50 34.86 34.29 34.55 21,000 +0.58(+1.71%)
Apr 11, 2002 34.40 34.56 33.95 33.97 30,800 -0.62(-1.79%)
Apr 10, 2002 34.20 34.60 34.04 34.59 18,700 +0.84(+2.49%)
Apr 09, 2002 33.86 34.01 33.70 33.75 9,400 +0.05(+0.15%)
Apr 08, 2002 33.47 33.70 33.31 33.70 24,100 -0.60(-1.75%)
Apr 05, 2002 34.36 34.60 34.25 34.30 29,700 +0.00(+0.00%)
Apr 04, 2002 34.06 34.30 33.96 34.30 12,800 -0.69(-1.97%)
Apr 03, 2002 35.30 35.46 34.85 34.99 18,700 -0.04(-0.11%)
Apr 02, 2002 35.01 35.19 34.81 35.03 13,600 +1.01(+2.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here