U.S. markets closed

Bayer Aktiengesellschaft (BAYZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
57.73-0.38 (-0.65%)
At close: 3:36PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202058.1258.3857.7157.7357.734,900
Dec 03, 202057.5958.1157.5958.1158.112,800
Dec 02, 202057.7858.0057.6758.0058.003,600
Dec 01, 202058.7659.1558.4559.1559.153,800
Nov 30, 202059.1259.1257.7157.7357.736,000
Nov 27, 202059.1659.6559.1659.4059.401,200
Nov 25, 202058.0059.0058.0058.6858.6831,300
Nov 24, 202057.9658.0857.6657.9057.9039,600
Nov 23, 202056.7056.7656.2256.7456.744,900
Nov 20, 202056.5356.5356.5356.5356.53500
Nov 19, 202054.7955.2554.7254.9854.9831,900
Nov 18, 202055.3056.5055.3056.5056.5013,400
Nov 17, 202055.9456.9055.9456.3756.3728,700
Nov 16, 202057.1657.2056.5556.9056.9012,200
Nov 13, 202056.2356.6156.2356.5656.561,800
Nov 12, 202056.0356.0355.8055.8055.801,500
Nov 11, 202056.1456.7055.9956.3256.321,800
Nov 10, 202056.3156.5356.3156.5356.5318,100
Nov 09, 202055.8855.8854.3054.3054.308,600
Nov 06, 202050.7751.0350.6050.6450.645,400
Nov 05, 202051.6551.8151.3551.4851.48900
Nov 04, 202050.3251.4650.3251.4651.464,700
Nov 03, 202048.4250.1448.1450.1450.1418,800
Nov 02, 202048.3548.8348.1848.6848.684,600
Oct 30, 202047.2047.2046.7646.7646.7610,700
Oct 29, 202047.8248.0047.5048.0048.002,000
Oct 28, 202047.4247.9147.4247.8247.8251,100
Oct 27, 202049.7749.9549.1349.9549.952,400
Oct 26, 202051.0251.0250.3350.3350.336,200
Oct 23, 202050.8950.8950.0050.2050.2069,600
Oct 22, 202050.0050.2549.9250.0550.052,800
Oct 21, 202050.7250.7250.5750.6950.691,000
Oct 20, 202051.9251.9251.5251.5251.5219,200
Oct 19, 202052.2052.4451.7651.9551.958,800
Oct 16, 202051.8451.8451.4451.8451.84200
Oct 15, 202051.8451.8451.4451.8451.845,500
Oct 14, 202051.9852.1251.8351.8351.8312,400
Oct 13, 202053.0053.0052.6752.7952.7934,100
Oct 12, 202054.8155.1254.4054.5354.5341,800
Oct 09, 202055.0155.1855.0155.1855.1822,100
Oct 08, 202054.0954.9354.0954.3054.309,200
Oct 07, 202053.4253.4253.2253.2253.222,100
Oct 06, 202055.5555.5554.3654.4254.421,600
Oct 05, 202054.6355.4554.5455.0855.082,100
Oct 02, 202052.3952.6952.0052.5052.503,600
Oct 01, 202056.3256.3554.6455.1555.1582,900
Sep 30, 202062.8662.8659.9159.9259.9221,500
Sep 29, 202062.6062.8862.5262.8862.884,000
Sep 28, 202063.2863.9862.9663.1463.145,900
Sep 25, 202062.0462.3562.0462.3562.35900
Sep 24, 202063.5063.5063.5063.5063.50200
Sep 23, 202063.0463.0463.0463.0463.04500
Sep 22, 202063.6963.8163.0463.0463.04800
Sep 21, 202064.1364.1363.9563.9563.959,200
Sep 18, 202067.8267.8267.6367.6367.63600
Sep 17, 202066.5266.5266.5266.5266.52600
Sep 16, 202066.6066.6866.2466.6866.68900
Sep 15, 202067.3467.3466.9766.9766.97700
Sep 14, 202065.6665.8365.6665.8365.832,100
Sep 11, 202065.5566.0065.4165.9465.941,900
Sep 10, 202065.7965.7965.7965.7965.79800
Sep 09, 202064.8366.1664.8366.1666.161,600
Sep 08, 202064.5264.9164.3464.4764.472,700
Sep 04, 202064.4265.2563.8065.0565.054,000
Sep 03, 202066.1266.1265.2065.2065.204,300
Sep 02, 202066.3466.4666.3466.4666.461,300
Sep 01, 202066.1666.4366.1566.3466.343,400
Aug 31, 202066.0066.0066.0066.0066.00-
Aug 28, 202065.1066.0065.1066.0066.001,100
Aug 27, 202066.7267.0066.7267.0067.0010,700
Aug 26, 202068.1968.1967.8867.8867.882,600
Aug 25, 202068.5468.7368.1968.5568.553,000
Aug 24, 202068.5668.5668.0068.0068.005,200
Aug 21, 202066.5066.5065.9265.9265.922,100
Aug 20, 202067.2167.4067.0067.0067.0024,300
Aug 19, 202068.4169.2068.4169.2069.203,100
Aug 18, 202067.5267.5267.5267.5267.5210,800
Aug 17, 202068.0368.0368.0368.0368.03800
Aug 14, 202067.2067.2067.2067.2067.20300
Aug 13, 202067.7667.7667.7667.7667.76300
Aug 12, 202068.2368.9968.2368.9968.99700
Aug 11, 202067.8668.0967.3367.3367.3363,200
Aug 10, 202066.8766.9566.4866.9366.9310,200
Aug 07, 202065.1465.7865.1365.7865.782,000
Aug 06, 202067.1167.1166.4866.5866.5833,400
Aug 05, 202066.7567.0666.5067.0067.0076,800
Aug 04, 202067.0067.0067.0067.0067.00-
Aug 03, 202067.3569.3867.3569.3169.311,300
Jul 31, 202067.7367.7467.3367.3367.3333,300
Jul 30, 202066.9767.4066.9767.0767.0710,300
Jul 29, 202068.9069.5068.6069.5069.503,500
Jul 28, 202068.9469.1468.9469.0769.07800
Jul 27, 202070.1070.1070.1070.1070.10300
Jul 24, 202071.0571.0571.0571.0571.05-
Jul 23, 202071.3171.4471.0571.0571.05700
Jul 22, 202070.6670.6970.0070.6970.6916,000
Jul 21, 202071.5371.7171.5071.7171.711,600
Jul 20, 202070.0573.0670.0572.7972.797,500
Jul 17, 202072.3072.7972.0572.7972.7933,300
Jul 16, 202072.2972.2972.0072.0072.00500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...