Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
145.30 USD  +8.13 (+5.93%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 75.75 75.83 74.87 75.30 199,700 -0.05(-0.07%)
Jun 28, 2007 75.48 75.81 75.22 75.35 123,600 +0.48(+0.64%)
Jun 27, 2007 74.07 74.93 73.93 74.87 286,900 +0.76(+1.03%)
Jun 26, 2007 74.73 75.35 74.03 74.11 219,600 -0.89(-1.19%)
Jun 25, 2007 75.24 75.96 74.77 75.00 169,600 -0.42(-0.56%)
Jun 22, 2007 75.61 76.07 75.22 75.42 188,900 -0.09(-0.12%)
Jun 21, 2007 74.86 75.53 74.06 75.51 761,500 +0.22(+0.29%)
Jun 20, 2007 76.71 76.75 75.22 75.29 392,500 -1.09(-1.43%)
Jun 19, 2007 76.11 76.54 75.46 76.38 759,100 +1.37(+1.83%)
Jun 18, 2007 75.80 75.93 74.83 75.01 280,400 -0.36(-0.48%)
Jun 15, 2007 75.78 75.89 75.17 75.37 430,900 +1.55(+2.10%)
Jun 14, 2007 73.48 74.17 73.48 73.82 320,100 +1.05(+1.44%)
Jun 13, 2007 71.69 72.83 71.64 72.77 242,300 +1.98(+2.80%)
Jun 12, 2007 70.95 71.75 70.66 70.79 154,200 -0.23(-0.32%)
Jun 11, 2007 70.63 72.15 70.50 71.02 543,600 +0.85(+1.21%)
Jun 08, 2007 69.76 70.30 68.59 70.17 423,200 +0.92(+1.33%)
Jun 07, 2007 70.37 71.02 69.05 69.25 552,200 -2.36(-3.30%)
Jun 06, 2007 73.11 73.43 71.49 71.61 358,400 -2.03(-2.76%)
Jun 05, 2007 73.82 74.21 73.46 73.64 297,500 -0.13(-0.18%)
Jun 04, 2007 72.89 73.77 72.90 73.77 305,500 +0.92(+1.26%)
Jun 01, 2007 72.98 73.17 72.58 72.85 226,700 +0.97(+1.35%)
May 31, 2007 71.65 72.35 71.59 71.88 192,100 +0.99(+1.40%)
May 30, 2007 69.36 70.89 69.35 70.89 175,800 +0.42(+0.60%)
May 29, 2007 70.74 71.17 70.25 70.47 87,100 -0.20(-0.28%)
May 25, 2007 70.49 71.11 70.15 70.67 134,600 +0.61(+0.87%)
May 24, 2007 70.51 70.93 70.04 70.06 243,600 -0.33(-0.47%)
May 23, 2007 70.99 71.25 70.38 70.39 232,304 -1.40(-1.95%)
May 22, 2007 72.41 72.60 71.46 71.79 183,600 +0.30(+0.42%)
May 21, 2007 72.00 72.22 71.36 71.49 1,065,300 +2.27(+3.28%)
May 18, 2007 69.09 69.50 68.91 69.22 303,700 +2.31(+3.45%)
May 17, 2007 66.72 67.20 66.48 66.91 128,300 -0.50(-0.74%)
May 16, 2007 67.77 67.93 67.02 67.41 143,500 -0.35(-0.52%)
May 15, 2007 67.35 68.50 67.24 67.76 194,500 +0.69(+1.03%)
May 14, 2007 67.60 67.66 66.83 67.07 176,237 -0.83(-1.22%)
May 11, 2007 66.81 68.04 66.46 67.90 286,500 +0.76(+1.13%)
May 10, 2007 68.35 68.65 67.07 67.14 298,700 -1.77(-2.57%)
May 09, 2007 68.56 69.00 68.42 68.91 138,200 +0.41(+0.60%)
May 08, 2007 68.81 68.93 68.18 68.50 485,600 -2.70(-3.79%)
May 07, 2007 70.25 71.30 69.87 71.20 255,952 +0.93(+1.33%)
May 04, 2007 69.95 70.37 69.80 70.27 111,300 -0.12(-0.17%)
May 03, 2007 70.27 70.39 69.70 70.39 303,200 +1.21(+1.75%)
May 02, 2007 68.40 69.37 68.34 69.18 405,600 +0.27(+0.39%)
May 01, 2007 68.39 69.12 68.25 68.91 418,500 +0.53(+0.78%)
Apr 30, 2007 68.60 69.00 68.27 68.38 238,300 +0.01(+0.01%)
Apr 27, 2007 67.56 68.46 67.56 68.37 313,900 -0.08(-0.12%)
Apr 26, 2007 68.99 68.99 68.20 68.45 163,100 +0.15(+0.22%)
Apr 25, 2007 68.44 68.57 67.66 68.30 483,100 +0.56(+0.83%)
Apr 24, 2007 67.94 67.99 67.20 67.74 485,200 +1.19(+1.79%)
Apr 23, 2007 66.50 67.14 66.42 66.55 223,000 -0.94(-1.39%)
Apr 20, 2007 67.23 67.67 67.09 67.49 539,900 +0.63(+0.94%)
Apr 19, 2007 66.29 67.21 66.20 66.86 154,300 +0.18(+0.27%)
Apr 18, 2007 66.41 66.91 66.11 66.68 240,300 -0.78(-1.16%)
Apr 17, 2007 67.37 68.03 67.22 67.46 217,800 +0.13(+0.19%)
Apr 16, 2007 67.00 67.48 66.99 67.33 98,800 +0.42(+0.63%)
Apr 13, 2007 66.08 67.06 65.85 66.91 282,700 +1.56(+2.39%)
Apr 12, 2007 64.83 65.44 64.48 65.35 250,800 -0.30(-0.46%)
Apr 11, 2007 66.75 66.76 65.50 65.65 133,800 -1.10(-1.65%)
Apr 10, 2007 66.60 66.99 66.60 66.75 495,700 +0.84(+1.27%)
Apr 09, 2007 66.10 66.44 65.75 65.91 78,700 -0.06(-0.09%)
Apr 05, 2007 65.53 66.14 65.53 65.97 374,900 +1.07(+1.65%)
Apr 04, 2007 64.31 65.19 64.21 64.90 109,000 +0.65(+1.01%)
Apr 03, 2007 63.66 64.50 63.56 64.25 114,400 +0.59(+0.93%)
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