Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
135.76 USD  +0.34 (+0.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 84.30 84.30 83.40 84.30 30,734 -0.15(-0.18%)
Jun 27, 2008 84.45 84.45 83.25 84.45 48,685 +3.44(+4.25%)
Jun 26, 2008 81.01 82.67 81.01 81.01 34,373 -0.97(-1.18%)
Jun 25, 2008 81.98 82.45 81.05 81.98 64,347 +0.78(+0.96%)
Jun 24, 2008 81.20 81.40 80.05 81.20 44,829 +0.79(+0.98%)
Jun 23, 2008 78.50 80.55 79.45 80.41 28,585 +1.91(+2.43%)
Jun 20, 2008 78.50 79.90 78.00 78.50 202,400 -2.80(-3.44%)
Jun 19, 2008 81.30 81.30 80.45 81.30 45,101 +1.14(+1.42%)
Jun 18, 2008 80.16 80.95 79.95 80.16 147,480 -1.89(-2.30%)
Jun 17, 2008 82.05 82.41 81.90 82.05 30,607 +0.65(+0.80%)
Jun 16, 2008 81.40 81.70 80.70 81.40 90,307 -1.50(-1.81%)
Jun 13, 2008 82.90 82.93 81.17 82.90 34,841 +0.20(+0.24%)
Jun 12, 2008 82.70 83.03 82.02 82.70 37,415 +0.18(+0.22%)
Jun 11, 2008 82.52 84.73 82.51 82.52 59,609 -2.73(-3.20%)
Jun 10, 2008 85.25 85.35 84.07 85.25 37,828 -1.60(-1.84%)
Jun 09, 2008 86.85 87.43 86.05 86.85 16,872 -0.20(-0.23%)
Jun 06, 2008 87.05 87.75 86.50 87.05 51,204 -1.45(-1.64%)
Jun 05, 2008 88.50 88.50 86.80 88.50 25,444 +1.90(+2.19%)
Jun 04, 2008 86.60 86.95 86.05 86.60 17,228 -1.15(-1.31%)
Jun 03, 2008 87.75 88.29 87.10 87.75 22,283 +1.14(+1.32%)
Jun 02, 2008 86.61 88.15 86.51 86.61 51,667 -2.34(-2.63%)
May 30, 2008 88.00 89.20 88.10 88.95 40,105 +0.95(+1.08%)
May 29, 2008 88.00 88.25 86.55 88.00 23,277 -0.60(-0.68%)
May 28, 2008 88.60 88.60 87.65 88.60 22,125 +2.40(+2.78%)
May 27, 2008 86.25 86.55 85.40 86.20 53,672 -0.05(-0.06%)
May 26, 2008 86.25 87.65 86.25 86.25 23,326 +0.00(+0.00%)
May 23, 2008 86.25 87.65 86.25 86.25 23,326 -0.25(-0.29%)
May 22, 2008 86.50 86.68 86.05 86.50 17,508 +1.05(+1.23%)
May 21, 2008 85.45 86.59 85.40 85.45 89,295 +0.05(+0.06%)
May 20, 2008 85.40 85.50 84.62 85.40 50,564 +0.10(+0.12%)
May 19, 2008 86.60 85.80 85.20 85.30 20,559 -1.30(-1.50%)
May 16, 2008 86.60 86.60 85.10 86.60 17,365 +0.90(+1.05%)
May 15, 2008 85.70 86.35 84.70 85.70 41,431 -0.70(-0.81%)
May 14, 2008 86.40 87.55 86.20 86.40 31,580 -1.15(-1.31%)
May 13, 2008 87.55 87.75 86.90 87.55 21,953 +0.10(+0.11%)
May 12, 2008 87.45 87.45 85.85 87.45 88,942 +1.25(+1.45%)
May 09, 2008 86.40 86.85 84.60 86.20 25,101 -0.20(-0.23%)
May 08, 2008 86.40 86.95 84.60 86.40 28,641 +1.80(+2.13%)
May 07, 2008 84.60 85.67 84.31 84.60 16,959 -1.46(-1.70%)
May 06, 2008 86.06 86.06 84.95 86.06 28,251 +0.81(+0.95%)
May 05, 2008 85.25 85.30 84.50 85.25 21,131 +0.80(+0.95%)
May 02, 2008 85.85 84.75 84.10 84.45 28,346 -1.40(-1.63%)
May 01, 2008 85.85 85.85 84.25 85.85 77,612 +0.75(+0.88%)
Apr 30, 2008 85.10 85.80 84.79 85.10 38,958 +0.75(+0.89%)
Apr 29, 2008 84.35 84.70 84.06 84.35 27,938 -0.50(-0.59%)
Apr 28, 2008 84.85 85.50 84.30 84.85 41,918 -0.15(-0.18%)
Apr 25, 2008 82.39 85.80 84.25 85.00 208,224 +2.61(+3.17%)
Apr 24, 2008 82.39 83.10 81.20 82.39 69,903 +0.73(+0.89%)
Apr 23, 2008 81.66 81.70 78.65 81.66 49,861 -0.78(-0.95%)
Apr 22, 2008 82.44 83.20 81.95 82.44 133,635 -2.56(-3.01%)
Apr 21, 2008 85.00 85.10 83.70 85.00 27,201 +1.50(+1.80%)
Apr 18, 2008 83.50 83.50 82.66 83.50 19,446 +1.10(+1.33%)
Apr 17, 2008 82.40 82.85 81.77 82.40 28,035 -1.35(-1.61%)
Apr 16, 2008 83.75 83.80 81.81 83.75 40,631 +2.75(+3.40%)
Apr 15, 2008 81.00 81.20 80.50 81.00 500,419 +1.00(+1.25%)
Apr 14, 2008 80.00 81.20 80.00 80.00 59,236 +0.00(+0.00%)
Apr 11, 2008 82.30 81.70 80.00 80.00 48,904 -2.30(-2.79%)
Apr 10, 2008 82.30 82.90 81.55 82.30 36,709 -1.50(-1.79%)
Apr 09, 2008 83.80 83.95 81.86 83.80 80,411 +1.24(+1.50%)
Apr 08, 2008 81.84 82.56 82.05 82.56 30,334 +0.72(+0.88%)
Apr 07, 2008 81.84 82.65 81.65 81.84 47,361 +0.09(+0.11%)
Apr 04, 2008 81.75 82.50 80.90 81.75 63,893 -0.75(-0.91%)
Apr 03, 2008 82.50 82.89 81.25 82.50 98,970 +1.90(+2.36%)
Apr 02, 2008 81.50 81.05 80.05 80.60 64,698 -0.90(-1.10%)
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