Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
131.88 USD  -1.72 (-1.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2005 33.43 33.58 33.26 33.28 39,500 -0.29(-0.86%)
Jun 29, 2005 32.87 33.69 32.78 33.57 43,400 +0.09(+0.27%)
Jun 28, 2005 33.25 33.59 33.25 33.48 57,500 +0.28(+0.84%)
Jun 27, 2005 33.37 33.47 33.10 33.20 66,700 -0.25(-0.75%)
Jun 24, 2005 33.57 33.65 33.35 33.45 41,900 -0.25(-0.74%)
Jun 23, 2005 34.16 34.43 33.70 33.70 79,100 -0.88(-2.54%)
Jun 22, 2005 34.50 34.64 34.37 34.58 45,700 -0.02(-0.06%)
Jun 21, 2005 34.45 34.64 34.34 34.60 46,800 +0.29(+0.85%)
Jun 20, 2005 34.32 34.50 34.02 34.31 44,200 -0.21(-0.61%)
Jun 17, 2005 34.35 34.55 34.21 34.52 62,500 +0.32(+0.94%)
Jun 16, 2005 34.08 34.23 33.97 34.20 117,400 +0.00(+0.00%)
Jun 15, 2005 34.37 34.41 33.87 34.20 63,200 -0.01(-0.03%)
Jun 14, 2005 34.22 34.35 34.02 34.21 67,200 -0.31(-0.90%)
Jun 13, 2005 34.24 34.55 34.17 34.52 24,800 -0.09(-0.26%)
Jun 10, 2005 34.74 34.74 34.45 34.61 48,300 -0.15(-0.43%)
Jun 09, 2005 34.44 34.94 34.38 34.76 59,800 +0.65(+1.91%)
Jun 08, 2005 34.45 34.56 34.04 34.11 51,600 -0.29(-0.84%)
Jun 07, 2005 34.29 34.60 34.29 34.40 44,600 +0.20(+0.58%)
Jun 06, 2005 34.32 34.38 34.06 34.20 43,300 +0.19(+0.56%)
Jun 03, 2005 34.21 34.33 33.92 34.01 59,100 -0.37(-1.08%)
Jun 02, 2005 34.19 34.39 34.14 34.38 71,800 +0.16(+0.47%)
Jun 01, 2005 33.75 34.30 33.75 34.22 129,500 +0.39(+1.15%)
May 31, 2005 33.73 33.85 33.60 33.83 64,300 -0.45(-1.31%)
May 27, 2005 34.10 34.34 33.96 34.28 64,400 +0.07(+0.20%)
May 26, 2005 34.05 34.27 33.94 34.21 49,800 +0.03(+0.09%)
May 25, 2005 34.32 34.34 34.10 34.18 41,400 -0.24(-0.70%)
May 24, 2005 34.40 34.50 34.25 34.42 49,600 +0.16(+0.47%)
May 23, 2005 34.21 34.40 34.12 34.26 56,000 +0.01(+0.03%)
May 20, 2005 34.12 34.30 34.00 34.25 87,900 +0.14(+0.41%)
May 19, 2005 33.93 34.17 33.88 34.11 61,200 +0.24(+0.71%)
May 18, 2005 33.32 33.91 33.22 33.87 86,300 +1.06(+3.23%)
May 17, 2005 32.69 32.92 32.49 32.81 140,200 -0.04(-0.12%)
May 16, 2005 32.44 32.89 32.41 32.85 134,900 -0.04(-0.12%)
May 13, 2005 32.97 33.31 32.89 32.89 86,500 -0.55(-1.64%)
May 12, 2005 33.77 33.87 33.44 33.44 125,300 -0.46(-1.36%)
May 11, 2005 33.96 34.00 33.65 33.90 68,800 +0.30(+0.89%)
May 10, 2005 33.86 33.92 33.57 33.60 299,800 -0.21(-0.62%)
May 09, 2005 33.75 33.97 33.57 33.81 87,100 +0.25(+0.74%)
May 06, 2005 33.32 33.57 33.25 33.56 74,700 +0.41(+1.24%)
May 05, 2005 33.26 33.40 32.97 33.15 75,400 -0.12(-0.36%)
May 04, 2005 32.82 33.29 32.75 33.27 109,900 +0.29(+0.88%)
May 03, 2005 32.98 33.18 32.85 32.98 125,300 +0.11(+0.33%)
May 02, 2005 32.65 32.95 32.59 32.87 264,600 +0.62(+1.92%)
Apr 29, 2005 31.93 32.50 31.87 32.25 134,300 +0.98(+3.13%)
Apr 28, 2005 31.49 31.55 31.16 31.27 59,800 -0.45(-1.42%)
Apr 27, 2005 31.49 31.73 31.31 31.72 245,700 -0.53(-1.64%)
Apr 26, 2005 32.54 32.68 32.20 32.25 238,900 -0.23(-0.71%)
Apr 25, 2005 32.44 32.48 32.29 32.48 66,100 +0.15(+0.46%)
Apr 22, 2005 32.50 32.59 32.13 32.33 72,600 -0.29(-0.89%)
Apr 21, 2005 32.41 32.76 32.22 32.62 50,200 +0.25(+0.77%)
Apr 20, 2005 32.80 32.80 32.37 32.37 86,400 -0.55(-1.67%)
Apr 19, 2005 32.93 33.02 32.67 32.92 99,900 +0.36(+1.11%)
Apr 18, 2005 32.53 32.66 32.28 32.56 73,800 -0.40(-1.21%)
Apr 15, 2005 33.27 33.43 32.68 32.96 379,900 -0.25(-0.75%)
Apr 14, 2005 33.56 33.57 33.06 33.21 526,600 -0.59(-1.75%)
Apr 13, 2005 34.01 34.29 33.80 33.80 130,200 -0.46(-1.34%)
Apr 12, 2005 34.15 34.30 33.80 34.26 80,300 +0.04(+0.12%)
Apr 11, 2005 34.38 34.47 34.20 34.22 145,000 +0.23(+0.68%)
Apr 08, 2005 34.12 34.23 33.89 33.99 77,300 -0.03(-0.09%)
Apr 07, 2005 33.87 34.18 33.77 34.02 50,100 +0.40(+1.19%)
Apr 06, 2005 33.62 33.86 33.53 33.62 55,500 +0.41(+1.23%)
Apr 05, 2005 33.00 33.23 32.98 33.21 275,500 +0.16(+0.48%)
Apr 04, 2005 32.88 33.25 32.79 33.05 204,300 -0.16(-0.48%)
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