U.S. markets closed

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.29-0.19 (-1.41%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202113.3713.3913.2113.2913.29550,900
Sep 16, 202113.5513.5913.4013.4813.48590,500
Sep 15, 202113.4713.5013.4113.4613.46510,400
Sep 14, 202113.6613.6613.4613.4813.48640,400
Sep 13, 202113.6013.6413.5513.5813.58435,000
Sep 10, 202113.6113.6313.5313.5413.54349,000
Sep 09, 202113.5113.5513.4313.4513.45744,000
Sep 08, 202113.7513.8513.7113.7813.78437,000
Sep 07, 202114.0214.0814.0014.0314.03446,000
Sep 03, 202114.0814.1413.9614.1214.12224,200
Sep 02, 202114.0214.3014.0214.1614.16585,600
Sep 01, 202114.0314.0913.9213.9613.96396,800
Aug 31, 202113.8513.9313.8113.8513.85369,000
Aug 30, 202113.8813.9013.8213.8613.86364,900
Aug 27, 202113.8313.9313.8013.8913.89456,200
Aug 26, 202113.8713.9613.8013.8113.81520,000
Aug 25, 202114.0214.0513.9613.9713.97422,500
Aug 24, 202114.0614.1214.0414.1014.10379,300
Aug 23, 202113.9414.0413.9214.0114.01405,800
Aug 20, 202113.7813.8613.7713.8513.85341,900
Aug 19, 202113.9113.9713.8513.9313.93770,200
Aug 18, 202114.0114.0714.0014.0114.01418,100
Aug 17, 202113.9514.1013.9514.0314.03422,300
Aug 16, 202114.0014.1213.9714.1214.12549,300
Aug 13, 202114.1014.1514.0614.1414.14363,100
Aug 12, 202114.1314.1614.0114.1214.12352,000
Aug 11, 202113.9913.9913.8613.9413.94470,300
Aug 10, 202113.9413.9413.8313.8913.891,315,100
Aug 09, 202113.8013.9213.8013.8513.851,156,000
Aug 06, 202114.1014.1213.8213.8413.841,001,700
Aug 05, 202113.8613.9113.6813.8113.811,964,300
Aug 04, 202114.7514.8614.7114.8014.80279,400
Aug 03, 202114.8314.9514.7514.9514.95648,900
Aug 02, 202114.9515.0114.9014.9214.92328,300
Jul 30, 202115.0215.0314.8414.8614.86337,700
Jul 29, 202115.1515.2215.1015.1315.13204,900
Jul 28, 202114.8114.9414.7914.8914.89293,800
Jul 27, 202114.8414.9414.8014.9214.92318,800
Jul 26, 202115.0715.1515.0615.1215.12317,200
Jul 23, 202115.0515.0714.9714.9714.97600,200
Jul 22, 202115.1415.1415.0015.0015.00390,400
Jul 21, 202115.0515.1315.0015.1315.13275,900
Jul 20, 202114.6814.9314.6514.9114.91342,000
Jul 19, 202114.7214.7214.5314.6014.60381,000
Jul 16, 202115.1115.1414.9515.0115.01163,200
Jul 15, 202114.8914.9614.8714.9414.94237,500
Jul 14, 202115.0815.1415.0515.1015.10260,300
Jul 13, 202114.9615.0214.9515.0115.01237,900
Jul 12, 202114.9215.1214.9215.0815.08327,200
Jul 09, 202115.1315.1615.0515.1515.15211,000
Jul 08, 202114.9015.0614.8515.0015.00301,900
Jul 07, 202114.9915.1114.9815.0715.07265,700
Jul 06, 202115.1515.1914.9615.0315.03476,400
Jul 02, 202115.3315.5415.2515.3815.38335,900
Jul 01, 202115.4415.4915.3815.4115.41324,900
Jun 30, 202115.2915.3315.2015.2415.24317,400
Jun 29, 202115.3715.5015.3715.4015.40197,500
Jun 28, 202115.4715.4815.3915.4415.44244,700
Jun 25, 202115.5115.5415.4815.5015.50216,900
Jun 24, 202115.3415.4615.3215.3515.35270,800
Jun 23, 202115.2615.2715.1515.1915.19377,800
Jun 22, 202115.3115.4315.2615.3715.37376,200
Jun 21, 202115.5615.6515.5115.6215.62367,900
Jun 18, 202115.7715.7815.6415.7315.73217,600
Jun 17, 202115.9516.0415.9215.9715.97167,200
Jun 16, 202116.2016.2516.0316.0616.06167,700
Jun 15, 202116.2816.3016.2516.3016.30176,200
Jun 14, 202116.2416.2516.1616.2216.22212,600
Jun 11, 202116.2516.2816.2016.2616.26196,600
Jun 10, 202116.2016.2516.1816.2116.21146,800
Jun 09, 202116.1216.2316.1116.1816.18191,200
Jun 08, 202116.2516.2516.1016.1416.14187,000
Jun 07, 202116.1516.2316.1416.1916.19254,800
Jun 04, 202116.0316.0715.9916.0216.02246,500
Jun 03, 202115.8016.0115.8015.9115.91467,800
Jun 02, 202115.9016.1615.8616.0116.011,934,000
Jun 01, 202115.9015.9115.7515.8115.81548,800
May 28, 202115.9316.0615.9016.0316.03299,900
May 27, 202116.0416.1115.9516.0616.06701,300
May 26, 202116.8416.8516.2016.4016.401,362,700
May 25, 202117.0417.0516.8616.9316.93254,300
May 24, 202117.1617.2617.1017.1917.19177,900
May 21, 202117.0017.0516.9517.0317.03320,200
May 20, 202116.8817.0016.8816.9716.97181,600
May 19, 202116.8917.0416.7016.9516.95205,400
May 18, 202117.2417.2517.0817.1317.13395,000
May 17, 202117.1017.3017.0517.2117.21477,500
May 14, 202117.2717.3416.4116.6816.68748,400
May 13, 202117.0217.3317.0217.3217.32477,200
May 12, 202116.9817.3416.9617.1517.15749,500
May 11, 202116.2016.3716.1816.3216.32314,800
May 10, 202116.5616.5716.4216.4216.42205,200
May 07, 202116.2616.4916.2416.4716.47261,900
May 06, 202116.2116.3416.1516.3316.33460,900
May 05, 202116.0216.1315.9716.0916.09939,800
May 04, 202115.9216.0215.6015.6515.65871,000
May 03, 202116.1116.1916.0716.1816.18230,100
Apr 30, 202116.3716.4816.1416.1916.19324,100
Apr 29, 202116.2216.2416.0816.1416.14446,900
Apr 28, 202115.9316.3015.9316.2716.27454,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...