Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:44AM ET - U.S. Markets open in 7 hours and 46 minutes. Dow  1.29% Nasdaq  1.40%

BAYER AKTIENGES ADS (BAYRY.PK)

On Nov 23: 79.50   2.69 (3.50%)

MORE ON BAYRY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 78.90 80.24 78.89 79.50 67,800 79.50 20-Nov-09 76.95 77.28 76.60 76.81 39,000 76.81 19-Nov-09 77.24 77.35 75.86 76.98 41,700 76.98 18-Nov-09 77.55 77.80 77.01 77.68 103,100 77.68 17-Nov-09 77.05 79.50 76.91 79.28 130,900 79.28 16-Nov-09 76.56 78.15 76.54 77.70 19,500 77.70 13-Nov-09 75.78 76.92 75.07 76.77 37,400 76.77 12-Nov-09 76.20 77.40 75.70 75.84 41,800 75.84 11-Nov-09 75.35 75.83 74.84 75.45 36,400 75.45 10-Nov-09 74.25 74.99 74.00 74.23 46,900 74.23 9-Nov-09 73.29 74.70 73.29 74.46 68,600 74.46 6-Nov-09 71.02 72.73 71.02 71.99 380,100 71.99 5-Nov-09 70.85 71.74 70.64 71.20 136,200 71.20 4-Nov-09 69.64 69.97 69.00 69.19 64,300 69.19 3-Nov-09 68.52 69.30 68.35 68.95 44,200 68.95 2-Nov-09 69.10 70.58 68.45 69.24 67,100 69.24 30-Oct-09 71.15 71.49 69.00 69.20 43,600 69.20 29-Oct-09 71.13 71.85 70.98 71.60 20,200 71.60 28-Oct-09 71.69 71.95 70.01 70.05 43,200 70.05 27-Oct-09 71.55 72.14 70.69 71.54 29,700 71.54 26-Oct-09 73.35 74.25 71.20 71.30 48,600 71.30 23-Oct-09 73.15 73.15 71.46 71.50 27,700 71.50 22-Oct-09 72.13 72.80 71.22 72.50 29,400 72.50 21-Oct-09 71.35 72.81 71.35 71.75 49,200 71.75 20-Oct-09 72.20 72.20 70.55 71.00 30,600 71.00 19-Oct-09 71.80 72.84 71.75 72.69 13,500 72.69 16-Oct-09 71.25 71.55 70.65 70.90 44,100 70.90 15-Oct-09 72.10 73.05 72.10 72.95 21,900 72.95 14-Oct-09 72.65 72.96 72.38 72.55 30,800 72.55 13-Oct-09 70.85 70.85 69.57 70.10 139,900 70.10 12-Oct-09 71.36 71.77 70.85 70.90 13,500 70.90 9-Oct-09 69.40 69.85 68.90 69.09 49,900 69.09 8-Oct-09 69.70 69.89 68.74 69.75 23,200 69.75 7-Oct-09 69.82 70.26 69.28 69.47 49,200 69.47 6-Oct-09 69.21 70.16 69.21 69.65 35,000 69.65 5-Oct-09 66.45 68.25 66.45 67.97 37,100 67.97 2-Oct-09 66.03 66.66 65.99 66.10 32,000 66.10 1-Oct-09 68.40 68.40 66.60 66.61 27,000 66.61 30-Sep-09 69.50 69.70 68.05 69.60 29,600 69.60 29-Sep-09 70.97 71.56 70.84 71.15 21,500 71.15 28-Sep-09 68.74 71.13 68.70 70.70 43,400 70.70 25-Sep-09 66.85 68.15 66.84 68.00 24,500 68.00 24-Sep-09 69.40 69.67 67.12 67.76 34,400 67.76 23-Sep-09 70.10 70.25 69.26 69.50 39,600 69.50 22-Sep-09 70.85 70.85 69.88 70.40 21,100 70.40 21-Sep-09 69.25 70.17 68.65 69.65 43,100 69.65 18-Sep-09 71.15 71.22 70.15 70.55 39,900 70.55 17-Sep-09 70.35 71.34 70.35 70.90 1,018,400 70.90 16-Sep-09 70.10 71.00 69.89 71.00 78,300 71.00 15-Sep-09 69.70 70.16 68.90 69.52 503,400 69.52 14-Sep-09 67.67 68.39 67.47 68.30 24,200 68.30 11-Sep-09 67.25 67.33 66.42 66.45 19,900 66.45 10-Sep-09 66.29 67.25 65.92 66.92 30,100 66.92 9-Sep-09 66.11 67.57 65.52 67.11 40,200 67.11 8-Sep-09 64.32 64.92 64.14 64.80 30,700 64.80 4-Sep-09 60.45 61.25 60.23 61.25 14,600 61.25 3-Sep-09 60.19 60.35 59.45 59.69 50,900 59.69 2-Sep-09 59.20 60.01 59.20 59.95 42,200 59.95 1-Sep-09 60.45 61.34 59.15 59.34 106,700 59.34 31-Aug-09 61.25 61.75 60.93 61.40 32,400 61.40 28-Aug-09 62.20 62.42 61.24 61.30 53,100 61.30 27-Aug-09 60.25 61.60 59.50 61.07 192,700 61.07 26-Aug-09 62.46 63.05 62.35 62.90 62,200 62.90 25-Aug-09 62.99 63.73 62.92 63.25 82,600 63.25 24-Aug-09 63.60 63.81 62.96 62.96 266,900 62.96 21-Aug-09 62.58 63.30 62.58 62.97 30,500 62.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions