Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
134.30 USD  +1.26 (+0.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 46.37 46.44 45.87 45.91 592,200 +1.17(+2.62%)
Jun 29, 2006 43.10 44.74 43.08 44.74 505,900 +2.70(+6.42%)
Jun 28, 2006 42.00 42.16 41.75 42.04 343,100 +1.09(+2.66%)
Jun 27, 2006 41.97 41.97 40.91 40.95 239,800 -0.76(-1.82%)
Jun 26, 2006 41.66 41.76 41.41 41.71 112,200 +0.12(+0.29%)
Jun 23, 2006 41.69 41.82 41.36 41.59 153,200 -0.36(-0.86%)
Jun 22, 2006 41.99 42.24 41.73 41.95 94,400 -0.04(-0.10%)
Jun 21, 2006 41.52 42.28 41.32 41.99 155,000 +1.06(+2.59%)
Jun 20, 2006 40.87 41.27 40.71 40.93 419,300 -0.22(-0.53%)
Jun 19, 2006 42.01 42.12 41.05 41.15 121,900 -0.91(-2.16%)
Jun 16, 2006 42.13 42.30 41.85 42.06 106,300 -0.34(-0.80%)
Jun 15, 2006 41.73 42.48 41.70 42.40 146,100 +1.12(+2.71%)
Jun 14, 2006 41.35 42.04 41.01 41.28 484,300 +3.07(+8.03%)
Jun 13, 2006 39.09 39.30 38.05 38.21 266,900 -2.18(-5.40%)
Jun 12, 2006 41.09 41.09 40.25 40.39 189,900 -1.18(-2.84%)
Jun 09, 2006 41.55 42.02 41.36 41.57 217,800 -1.45(-3.37%)
Jun 08, 2006 43.18 43.20 42.45 43.02 124,400 -0.89(-2.03%)
Jun 07, 2006 44.26 44.68 43.91 43.91 132,600 -0.15(-0.34%)
Jun 06, 2006 43.93 44.12 43.45 44.06 101,700 +0.17(+0.39%)
Jun 05, 2006 44.12 44.68 43.83 43.89 132,200 -0.91(-2.03%)
Jun 02, 2006 45.15 45.17 44.20 44.80 171,700 -0.10(-0.22%)
Jun 01, 2006 43.89 44.90 43.85 44.90 135,300 -0.02(-0.04%)
May 31, 2006 44.87 45.31 44.60 44.92 125,400 -0.18(-0.40%)
May 30, 2006 45.66 45.66 44.84 45.10 216,700 -0.96(-2.08%)
May 26, 2006 46.23 46.23 45.71 46.06 143,300 +1.04(+2.31%)
May 25, 2006 44.58 45.02 44.44 45.02 131,300 +1.47(+3.38%)
May 24, 2006 43.15 43.73 42.99 43.55 220,600 -0.76(-1.72%)
May 23, 2006 44.57 44.84 44.05 44.31 393,200 +1.48(+3.46%)
May 22, 2006 42.57 42.98 42.16 42.83 166,100 -0.42(-0.97%)
May 19, 2006 42.81 43.25 42.56 43.25 238,600 -0.32(-0.73%)
May 18, 2006 44.23 44.30 43.44 43.57 172,500 -0.04(-0.09%)
May 17, 2006 45.20 45.22 43.28 43.61 227,300 -1.76(-3.88%)
May 16, 2006 45.66 45.79 45.05 45.37 134,500 -0.30(-0.66%)
May 15, 2006 45.43 45.91 45.13 45.67 202,600 -1.20(-2.56%)
May 12, 2006 47.21 47.32 46.83 46.87 241,800 +0.14(+0.30%)
May 11, 2006 47.58 47.73 46.70 46.73 172,800 -0.18(-0.38%)
May 10, 2006 46.64 47.07 46.60 46.91 150,800 +0.22(+0.47%)
May 09, 2006 46.38 46.75 46.23 46.69 201,900 +1.12(+2.46%)
May 08, 2006 45.85 45.98 45.42 45.57 160,200 -0.20(-0.44%)
May 05, 2006 45.48 45.80 45.43 45.77 163,500 +0.33(+0.73%)
May 04, 2006 45.01 45.64 44.84 45.44 239,700 +0.58(+1.29%)
May 03, 2006 45.34 45.44 44.67 44.86 208,100 -0.79(-1.73%)
May 02, 2006 45.31 45.74 45.27 45.65 443,300 +0.32(+0.71%)
May 01, 2006 45.25 45.60 45.01 45.33 187,000 +0.18(+0.40%)
Apr 28, 2006 45.00 45.59 44.86 45.15 427,500 +0.15(+0.33%)
Apr 27, 2006 44.50 45.34 44.18 45.00 384,300 +1.30(+2.97%)
Apr 26, 2006 43.02 43.81 42.94 43.70 485,200 +0.18(+0.41%)
Apr 25, 2006 43.70 43.70 43.10 43.52 175,600 -0.24(-0.55%)
Apr 24, 2006 43.60 43.88 43.49 43.76 156,400 +0.69(+1.60%)
Apr 21, 2006 42.55 43.32 42.96 43.07 220,800 +0.59(+1.39%)
Apr 20, 2006 42.15 42.54 42.08 42.48 322,200 +0.68(+1.63%)
Apr 19, 2006 41.53 41.82 41.23 41.80 186,000 +0.66(+1.60%)
Apr 18, 2006 40.96 41.25 40.81 41.14 269,700 +0.27(+0.66%)
Apr 17, 2006 40.60 40.99 40.60 40.87 113,000 +0.25(+0.62%)
Apr 13, 2006 40.25 40.76 40.29 40.62 94,300 +0.37(+0.92%)
Apr 12, 2006 40.33 40.50 40.18 40.25 204,100 -0.26(-0.64%)
Apr 11, 2006 40.65 40.69 40.34 40.51 170,200 -0.49(-1.20%)
Apr 10, 2006 40.68 41.09 40.68 41.00 141,800 +0.49(+1.21%)
Apr 07, 2006 41.08 41.17 40.24 40.51 207,300 -0.83(-2.01%)
Apr 06, 2006 41.01 41.39 40.97 41.34 183,600 -0.05(-0.12%)
Apr 05, 2006 41.28 41.48 41.10 41.39 191,500 +0.46(+1.12%)
Apr 04, 2006 40.82 41.00 40.67 40.93 227,500 +0.44(+1.09%)
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