Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
134.26 USD  -0.74 (-0.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2004 28.94 29.20 28.78 29.20 122,000 +0.43(+1.49%)
Jun 29, 2004 28.53 28.82 28.53 28.77 73,300 +0.10(+0.35%)
Jun 28, 2004 28.85 29.03 28.51 28.67 73,500 +0.36(+1.27%)
Jun 25, 2004 28.20 28.50 28.20 28.31 56,900 +0.01(+0.04%)
Jun 24, 2004 28.47 28.63 28.28 28.30 99,300 +0.63(+2.28%)
Jun 23, 2004 27.46 27.70 27.24 27.67 67,600 +0.18(+0.65%)
Jun 22, 2004 27.42 27.54 27.18 27.49 60,100 -0.18(-0.65%)
Jun 21, 2004 27.56 27.83 27.56 27.67 49,000 -0.12(-0.43%)
Jun 18, 2004 27.57 27.91 27.57 27.79 177,500 +0.19(+0.69%)
Jun 17, 2004 27.61 27.73 27.35 27.60 63,400 +0.03(+0.11%)
Jun 16, 2004 27.60 27.75 27.51 27.57 83,800 -0.33(-1.18%)
Jun 15, 2004 27.54 28.06 27.54 27.90 110,900 +0.65(+2.39%)
Jun 14, 2004 27.58 27.61 27.10 27.25 192,100 -0.83(-2.96%)
Jun 10, 2004 27.99 28.13 27.90 28.08 65,800 +0.22(+0.79%)
Jun 09, 2004 28.09 28.15 27.52 27.86 155,200 -1.01(-3.50%)
Jun 08, 2004 28.76 28.97 28.68 28.87 117,900 -0.38(-1.30%)
Jun 07, 2004 28.99 29.29 28.80 29.25 79,900 +0.09(+0.31%)
Jun 04, 2004 28.93 29.29 28.78 29.16 119,800 +0.33(+1.14%)
Jun 03, 2004 29.16 29.22 28.83 28.83 87,000 -0.20(-0.69%)
Jun 02, 2004 29.12 29.19 28.90 29.03 105,600 +0.50(+1.75%)
Jun 01, 2004 28.46 28.53 28.25 28.53 110,900 -0.33(-1.14%)
May 28, 2004 28.64 29.02 28.45 28.86 263,600 +0.02(+0.07%)
May 27, 2004 28.86 29.02 28.71 28.84 113,600 +0.98(+3.52%)
May 26, 2004 27.83 27.99 27.66 27.86 149,900 +0.39(+1.42%)
May 25, 2004 27.10 27.59 26.90 27.47 96,600 +0.33(+1.22%)
May 24, 2004 27.31 27.47 27.03 27.14 93,100 +0.35(+1.31%)
May 21, 2004 26.74 26.93 26.60 26.79 63,000 -0.06(-0.22%)
May 20, 2004 26.86 27.04 26.60 26.85 59,900 -0.30(-1.10%)
May 19, 2004 27.27 27.69 27.10 27.15 278,500 +0.73(+2.76%)
May 18, 2004 26.41 26.80 26.33 26.42 242,500 +0.89(+3.49%)
May 17, 2004 25.73 25.82 25.52 25.53 210,600 -0.22(-0.85%)
May 14, 2004 25.91 26.00 25.65 25.75 66,000 +0.12(+0.47%)
May 13, 2004 25.46 25.77 25.37 25.63 97,600 +0.24(+0.95%)
May 12, 2004 25.45 25.47 25.00 25.39 135,100 +0.36(+1.44%)
May 11, 2004 24.82 25.10 24.61 25.03 173,100 -0.12(-0.48%)
May 10, 2004 25.27 25.41 24.75 25.15 269,600 -0.69(-2.67%)
May 07, 2004 26.21 26.54 25.00 25.84 224,000 -0.76(-2.86%)
May 06, 2004 26.58 26.66 26.29 26.60 117,200 -0.56(-2.06%)
May 05, 2004 27.10 27.39 27.02 27.16 86,900 +0.55(+2.07%)
May 04, 2004 26.26 26.73 26.16 26.61 160,100 +0.08(+0.30%)
May 03, 2004 26.16 26.68 26.14 26.53 208,900 -0.11(-0.41%)
Apr 30, 2004 26.68 26.95 26.46 26.64 252,000 +0.20(+0.76%)
Apr 29, 2004 26.69 26.92 26.44 26.44 361,500 -0.67(-2.47%)
Apr 28, 2004 26.60 27.55 25.75 27.11 541,700 +0.28(+1.04%)
Apr 27, 2004 27.02 27.21 26.66 26.83 197,200 +0.56(+2.13%)
Apr 26, 2004 26.43 26.63 26.16 26.27 109,400 +0.42(+1.62%)
Apr 23, 2004 25.86 26.02 25.81 25.85 90,300 +0.07(+0.27%)
Apr 22, 2004 25.29 26.61 25.20 25.78 133,000 +0.23(+0.90%)
Apr 21, 2004 25.43 25.78 25.37 25.55 101,900 +0.01(+0.04%)
Apr 20, 2004 25.87 26.03 25.53 25.54 163,100 -0.64(-2.44%)
Apr 19, 2004 26.00 26.28 25.95 26.18 120,500 +0.03(+0.11%)
Apr 16, 2004 26.10 26.33 25.93 26.15 204,900 +0.53(+2.07%)
Apr 15, 2004 25.59 25.87 25.51 25.62 137,000 +0.05(+0.20%)
Apr 14, 2004 25.29 25.82 25.18 25.57 161,000 -0.05(-0.20%)
Apr 13, 2004 26.06 26.10 25.62 25.62 293,400 -0.10(-0.39%)
Apr 12, 2004 25.63 25.84 25.50 25.72 74,500 +0.29(+1.14%)
Apr 08, 2004 25.84 25.87 25.34 25.43 113,900 -0.35(-1.36%)
Apr 07, 2004 26.04 26.07 25.70 25.78 191,300 +0.14(+0.55%)
Apr 06, 2004 25.71 25.83 25.46 25.64 411,200 +0.34(+1.34%)
Apr 05, 2004 25.03 25.47 25.03 25.30 154,400 +0.18(+0.72%)
Apr 02, 2004 25.01 25.25 24.95 25.12 124,000 +0.26(+1.05%)
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