Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
139.34 USD  -2.55 (-1.80%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2003 23.42 23.51 22.71 23.05 85,500 -0.15(-0.65%)
Jun 27, 2003 23.30 23.44 22.86 23.20 66,500 -0.16(-0.68%)
Jun 26, 2003 23.15 23.43 23.10 23.36 113,300 +0.36(+1.57%)
Jun 25, 2003 23.10 23.41 22.92 23.00 168,600 +0.16(+0.70%)
Jun 24, 2003 22.85 23.13 22.57 22.84 124,300 -0.36(-1.55%)
Jun 23, 2003 23.00 23.26 22.65 23.20 247,700 +0.05(+0.22%)
Jun 20, 2003 23.53 23.53 22.98 23.15 139,400 -0.15(-0.64%)
Jun 19, 2003 23.80 23.90 23.26 23.30 166,300 -0.59(-2.47%)
Jun 18, 2003 23.73 24.17 23.44 23.89 165,700 -0.14(-0.58%)
Jun 17, 2003 24.18 24.18 23.73 24.03 270,700 +0.34(+1.44%)
Jun 16, 2003 23.25 23.77 23.22 23.69 153,100 +0.94(+4.13%)
Jun 13, 2003 23.12 23.12 22.46 22.75 188,500 -0.50(-2.15%)
Jun 12, 2003 23.35 23.50 23.14 23.25 152,100 +0.34(+1.48%)
Jun 11, 2003 22.45 23.12 22.39 22.91 221,200 +0.76(+3.43%)
Jun 10, 2003 22.04 22.23 21.81 22.15 146,100 +0.56(+2.59%)
Jun 09, 2003 21.86 21.86 21.50 21.59 145,600 -0.21(-0.96%)
Jun 06, 2003 22.00 22.19 21.60 21.80 181,500 +0.00(+0.00%)
Jun 05, 2003 21.55 21.85 21.34 21.80 150,200 +0.08(+0.37%)
Jun 04, 2003 21.25 21.80 21.11 21.72 183,900 +0.56(+2.65%)
Jun 03, 2003 20.99 21.27 20.84 21.16 162,500 -0.18(-0.84%)
Jun 02, 2003 20.90 21.78 20.74 21.34 491,600 +0.94(+4.61%)
May 30, 2003 20.65 20.72 20.33 20.40 1,373,600 +0.27(+1.34%)
May 29, 2003 20.34 20.50 20.00 20.13 149,300 -0.03(-0.15%)
May 28, 2003 19.85 20.25 19.75 20.16 156,100 +0.28(+1.41%)
May 27, 2003 19.30 19.91 19.13 19.88 317,700 -0.10(-0.50%)
May 23, 2003 19.95 20.08 19.67 19.98 82,500 -0.17(-0.84%)
May 22, 2003 19.81 20.28 19.66 20.15 134,700 +0.27(+1.36%)
May 21, 2003 19.67 19.90 19.27 19.88 133,000 -0.17(-0.85%)
May 20, 2003 20.00 20.28 19.68 20.05 181,900 -0.03(-0.15%)
May 19, 2003 20.49 20.54 19.85 20.08 280,500 -1.22(-5.73%)
May 16, 2003 21.00 21.30 20.88 21.30 205,700 +0.37(+1.77%)
May 15, 2003 20.65 20.94 20.57 20.93 139,200 +0.73(+3.61%)
May 14, 2003 20.00 20.38 19.79 20.20 379,200 +0.87(+4.50%)
May 13, 2003 19.33 19.41 19.03 19.33 229,700 -0.51(-2.57%)
May 12, 2003 19.41 19.92 19.28 19.84 124,400 +0.36(+1.85%)
May 09, 2003 19.37 19.60 19.12 19.48 172,000 -0.07(-0.36%)
May 08, 2003 19.23 19.65 19.05 19.55 185,500 -0.24(-1.21%)
May 07, 2003 19.51 19.84 19.43 19.79 375,900 +1.10(+5.89%)
May 06, 2003 18.39 18.76 18.39 18.69 130,700 +0.39(+2.13%)
May 05, 2003 18.30 18.50 18.01 18.30 166,500 -0.10(-0.54%)
May 02, 2003 18.00 18.40 17.90 18.40 202,900 -0.02(-0.11%)
May 01, 2003 18.30 18.64 18.00 18.42 225,400 +0.17(+0.93%)
Apr 30, 2003 18.20 18.40 18.14 18.25 168,100 +0.51(+2.87%)
Apr 29, 2003 18.07 18.10 17.55 17.74 194,400 -0.36(-1.99%)
Apr 28, 2003 17.62 18.20 17.62 18.10 326,000 +0.60(+3.43%)
Apr 25, 2003 17.98 17.98 17.35 17.50 212,800 +0.25(+1.45%)
Apr 24, 2003 17.31 17.50 17.25 17.25 177,300 -0.46(-2.60%)
Apr 23, 2003 17.57 17.80 17.25 17.71 415,400 -0.65(-3.54%)
Apr 22, 2003 17.63 18.70 17.53 18.36 470,000 +0.04(+0.22%)
Apr 21, 2003 18.03 18.37 17.96 18.32 173,000 +0.29(+1.61%)
Apr 17, 2003 17.49 18.03 17.41 18.03 220,700 +0.88(+5.13%)
Apr 16, 2003 17.66 17.66 17.00 17.15 223,900 -0.57(-3.22%)
Apr 15, 2003 17.42 17.80 17.30 17.72 207,500 +0.34(+1.96%)
Apr 14, 2003 17.04 17.48 17.00 17.38 222,500 +0.83(+5.02%)
Apr 11, 2003 16.82 16.92 16.36 16.55 227,300 +0.21(+1.29%)
Apr 10, 2003 16.40 16.47 16.01 16.34 160,600 +0.38(+2.38%)
Apr 09, 2003 16.21 16.49 15.81 15.96 412,800 +0.27(+1.72%)
Apr 08, 2003 15.69 15.80 15.52 15.69 366,200 +0.36(+2.35%)
Apr 07, 2003 15.75 15.81 15.26 15.33 312,900 +0.29(+1.93%)
Apr 04, 2003 15.15 15.15 14.80 15.04 518,400 +0.09(+0.60%)
Apr 03, 2003 14.55 15.16 14.21 14.95 593,700 +0.57(+3.96%)
Apr 02, 2003 14.28 14.55 14.13 14.38 174,200 +0.78(+5.74%)
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