Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
144.61 USD  +0.13 (+0.09%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 54.65 54.85 53.16 53.60 39,855 -0.42(-0.78%)
Jun 29, 2009 53.95 54.25 53.91 54.02 11,977 -0.23(-0.42%)
Jun 26, 2009 54.51 54.60 53.94 54.25 134,591 +0.20(+0.37%)
Jun 25, 2009 53.33 54.50 53.20 54.05 18,722 +0.13(+0.24%)
Jun 24, 2009 53.93 54.67 53.45 53.92 39,693 -0.32(-0.59%)
Jun 23, 2009 54.00 54.58 53.50 54.24 131,755 +0.14(+0.26%)
Jun 22, 2009 54.55 54.75 53.82 54.10 47,497 -1.65(-2.96%)
Jun 19, 2009 56.29 56.29 55.52 55.75 28,826 +0.36(+0.65%)
Jun 18, 2009 55.55 56.13 55.32 55.39 14,990 +0.54(+0.98%)
Jun 17, 2009 54.94 55.20 54.36 54.85 18,411 -0.27(-0.49%)
Jun 16, 2009 55.70 56.01 54.91 55.12 60,084 -0.03(-0.05%)
Jun 15, 2009 55.75 55.75 54.66 55.15 23,508 -3.00(-5.16%)
Jun 12, 2009 57.44 58.44 57.44 58.15 35,230 -0.80(-1.36%)
Jun 11, 2009 57.66 59.41 57.66 58.95 16,758 +1.90(+3.33%)
Jun 10, 2009 58.55 60.00 56.75 57.05 17,353 -0.55(-0.95%)
Jun 09, 2009 57.20 58.09 56.94 57.60 17,455 +0.85(+1.50%)
Jun 08, 2009 56.90 57.21 56.35 56.75 14,996 -1.10(-1.90%)
Jun 05, 2009 58.70 58.72 57.30 57.85 35,240 -1.50(-2.53%)
Jun 04, 2009 59.25 59.89 58.97 59.35 32,276 +2.03(+3.54%)
Jun 03, 2009 57.69 57.84 57.00 57.32 16,130 -0.08(-0.14%)
Jun 02, 2009 56.97 57.45 56.85 57.40 57,221 +0.23(+0.40%)
Jun 01, 2009 57.48 57.76 57.16 57.17 54,702 +0.17(+0.30%)
May 29, 2009 57.15 57.19 56.59 57.00 41,745 +2.60(+4.78%)
May 28, 2009 54.80 55.28 53.78 54.40 51,801 -0.18(-0.33%)
May 27, 2009 55.60 56.02 54.30 54.58 33,155 -1.25(-2.24%)
May 26, 2009 54.10 56.15 54.10 55.83 50,253 +0.88(+1.60%)
May 22, 2009 55.15 55.23 54.56 54.95 26,870 -0.31(-0.56%)
May 21, 2009 54.85 55.41 54.52 55.26 32,771 -0.69(-1.23%)
May 20, 2009 54.93 56.60 54.93 55.95 141,713 +3.68(+7.04%)
May 19, 2009 51.65 52.75 51.61 52.27 47,143 +1.17(+2.29%)
May 18, 2009 50.42 51.19 50.29 51.10 25,181 +1.26(+2.53%)
May 15, 2009 50.45 50.51 49.41 49.84 163,551 -1.16(-2.27%)
May 14, 2009 50.45 51.13 50.42 51.00 46,410 +0.90(+1.80%)
May 13, 2009 50.32 50.63 50.00 50.10 36,883 -0.80(-1.57%)
May 12, 2009 51.05 51.88 50.35 50.90 164,922 +0.95(+1.90%)
May 11, 2009 52.00 52.00 49.92 49.95 139,089 -0.30(-0.60%)
May 08, 2009 51.50 51.50 49.48 50.25 37,965 -0.41(-0.81%)
May 07, 2009 51.35 51.45 50.27 50.66 15,816 +0.11(+0.22%)
May 06, 2009 50.71 50.89 50.24 50.55 45,226 -0.13(-0.26%)
May 05, 2009 51.70 51.70 50.50 50.68 22,848 -0.49(-0.96%)
May 04, 2009 50.65 51.32 50.65 51.17 83,126 +1.18(+2.36%)
May 01, 2009 49.66 50.19 49.21 49.99 14,888 +0.53(+1.07%)
Apr 30, 2009 49.80 50.05 49.30 49.46 29,577 +0.01(+0.02%)
Apr 29, 2009 49.10 49.95 48.95 49.45 69,484 -1.45(-2.85%)
Apr 28, 2009 50.44 51.05 50.35 50.90 76,282 +0.31(+0.61%)
Apr 27, 2009 50.48 51.20 50.30 50.59 70,951 -0.61(-1.19%)
Apr 24, 2009 51.55 51.88 51.05 51.20 51,818 -0.14(-0.27%)
Apr 23, 2009 50.80 51.34 50.29 51.34 14,054 +0.74(+1.46%)
Apr 22, 2009 50.55 51.30 50.50 50.60 31,138 +0.05(+0.10%)
Apr 21, 2009 49.34 50.75 49.34 50.55 13,994 +1.74(+3.56%)
Apr 20, 2009 49.05 49.35 48.68 48.81 43,748 -0.84(-1.69%)
Apr 17, 2009 50.37 50.42 49.49 49.65 14,201 -0.96(-1.90%)
Apr 16, 2009 50.75 51.05 50.20 50.61 21,594 +0.50(+1.00%)
Apr 15, 2009 49.70 50.35 49.63 50.11 150,919 +0.60(+1.21%)
Apr 14, 2009 49.34 49.75 49.11 49.51 30,359 -0.99(-1.96%)
Apr 13, 2009 49.75 50.50 49.75 50.50 91,437 +0.85(+1.71%)
Apr 09, 2009 49.85 50.00 49.25 49.65 71,364 +0.45(+0.91%)
Apr 08, 2009 48.94 49.40 48.55 49.20 20,274 +0.11(+0.22%)
Apr 07, 2009 49.13 49.43 48.55 49.09 24,156 -0.31(-0.63%)
Apr 06, 2009 49.73 50.10 49.25 49.40 27,267 -0.15(-0.30%)
Apr 03, 2009 48.94 49.55 48.62 49.55 47,930 +0.50(+1.02%)
Apr 02, 2009 49.15 50.00 48.78 49.05 19,820 +1.39(+2.92%)
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