Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bayer Aktienges ADR
(OP:
BAYRY
)
7.650
-0.090 (-1.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2007
91.00
92.05
90.45
91.00
26,503
-0.40(-0.44%)
Dec 28, 2007
91.40
91.85
91.25
91.40
27,786
+1.80(+2.01%)
Dec 27, 2007
90.25
91.08
89.60
89.60
59,293
-0.65(-0.72%)
Dec 26, 2007
90.25
90.35
89.35
90.25
43,992
+0.15(+0.17%)
Dec 24, 2007
90.10
90.10
88.95
90.10
116,306
+0.56(+0.63%)
Dec 21, 2007
89.54
89.62
88.92
89.54
457,214
+1.90(+2.17%)
Dec 20, 2007
87.64
88.20
86.85
87.64
68,332
+0.85(+0.98%)
Dec 19, 2007
85.25
87.05
86.11
86.79
118,754
+1.54(+1.81%)
Dec 18, 2007
85.25
85.95
84.25
85.25
25,142
+1.90(+2.28%)
Dec 17, 2007
85.00
84.90
83.35
83.35
108,811
-1.65(-1.94%)
Dec 14, 2007
85.00
86.30
84.85
85.00
54,833
-2.75(-3.13%)
Dec 13, 2007
88.75
88.35
87.00
87.75
246,488
-1.00(-1.13%)
Dec 12, 2007
88.75
90.25
86.73
88.75
90,601
+4.32(+5.12%)
Dec 11, 2007
84.43
86.91
84.43
84.43
133,446
-2.12(-2.45%)
Dec 10, 2007
86.55
87.09
86.19
86.55
32,857
+1.15(+1.35%)
Dec 07, 2007
86.55
85.85
85.20
85.40
139,027
-1.15(-1.33%)
Dec 06, 2007
84.63
86.55
84.75
86.55
140,186
+1.92(+2.27%)
Dec 05, 2007
84.63
84.95
84.15
84.63
752,876
+1.48(+1.78%)
Dec 04, 2007
83.15
84.85
83.10
83.15
712,570
+1.46(+1.79%)
Dec 03, 2007
81.69
82.30
81.35
81.69
59,543
-0.37(-0.45%)
Nov 30, 2007
83.00
83.95
81.90
82.06
153,634
-0.94(-1.13%)
Nov 29, 2007
82.99
83.50
82.60
83.00
50,977
+0.01(+0.01%)
Nov 28, 2007
82.99
83.75
81.85
82.99
63,510
+0.04(+0.05%)
Nov 27, 2007
82.95
83.30
81.85
82.95
59,184
+0.85(+1.04%)
Nov 26, 2007
82.10
84.35
82.00
82.10
422,621
-1.90(-2.26%)
Nov 23, 2007
82.50
84.17
83.60
84.00
15,745
+1.50(+1.82%)
Nov 21, 2007
81.13
82.50
80.35
82.50
50,361
+1.37(+1.69%)
Nov 20, 2007
81.13
81.62
80.40
81.13
116,002
+2.98(+3.81%)
Nov 19, 2007
78.15
78.95
77.77
78.15
266,020
-1.15(-1.45%)
Nov 16, 2007
79.30
79.85
78.85
79.30
23,431
+0.60(+0.76%)
Nov 15, 2007
78.70
80.25
78.70
78.70
36,856
-2.30(-2.84%)
Nov 14, 2007
80.74
81.75
80.85
81.00
110,075
+0.26(+0.32%)
Nov 13, 2007
78.61
80.75
79.20
80.74
113,291
+2.13(+2.71%)
Nov 12, 2007
78.61
79.90
78.60
78.61
185,616
-2.84(-3.49%)
Nov 09, 2007
81.45
82.20
81.10
81.45
268,010
-0.80(-0.97%)
Nov 08, 2007
82.25
82.30
80.55
82.25
116,239
-0.75(-0.90%)
Nov 07, 2007
83.00
83.70
82.40
83.00
141,251
-0.30(-0.36%)
Nov 06, 2007
83.30
83.30
82.15
83.30
389,032
+0.55(+0.66%)
Nov 05, 2007
82.60
83.22
82.15
82.75
186,373
+0.15(+0.18%)
Nov 02, 2007
82.60
82.75
80.34
82.60
235,983
+2.26(+2.81%)
Nov 01, 2007
80.34
81.75
79.85
80.34
114,227
-2.06(-2.50%)
Oct 31, 2007
82.27
83.90
82.02
82.40
107,423
+0.13(+0.16%)
Oct 30, 2007
83.26
82.72
82.10
82.27
103,435
-0.99(-1.19%)
Oct 29, 2007
84.00
84.00
82.90
83.26
103,741
-0.74(-0.88%)
Oct 26, 2007
84.00
84.21
83.55
84.00
21,513
+0.15(+0.18%)
Oct 25, 2007
83.85
83.85
83.10
83.85
258,561
-0.40(-0.47%)
Oct 24, 2007
84.56
84.51
83.25
84.25
112,538
-0.31(-0.37%)
Oct 23, 2007
84.56
84.85
83.85
84.56
101,919
-0.72(-0.84%)
Oct 19, 2007
85.28
86.15
85.28
85.28
248,917
-0.82(-0.95%)
Oct 18, 2007
86.10
86.25
85.13
86.10
157,539
+2.67(+3.20%)
Oct 17, 2007
83.43
83.75
82.86
83.43
65,937
+0.68(+0.82%)
Oct 16, 2007
82.75
83.00
82.20
82.75
45,843
+0.80(+0.98%)
Oct 15, 2007
81.95
83.55
81.85
81.95
97,448
+0.50(+0.61%)
Oct 12, 2007
81.45
81.82
80.95
81.45
277,414
+1.22(+1.52%)
Oct 11, 2007
80.23
80.90
79.70
80.23
64,895
+1.88(+2.40%)
Oct 10, 2007
78.35
78.95
78.17
78.35
350,279
+0.10(+0.13%)
Oct 09, 2007
78.25
78.45
77.65
78.25
69,185
+0.15(+0.19%)
Oct 08, 2007
77.80
78.55
77.75
78.10
66,027
+0.30(+0.39%)
Oct 05, 2007
77.80
78.25
77.45
77.80
127,257
+0.00(+0.00%)
Oct 04, 2007
78.01
78.15
77.45
77.80
81,737
-0.21(-0.27%)
Oct 03, 2007
78.01
78.60
78.00
78.01
175,761
-0.70(-0.89%)
Oct 02, 2007
78.71
78.98
78.33
78.71
314,291
-1.61(-2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.