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
)
7.600
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024
7.380
7.425
7.260
7.300
6,172,284
-0.13(-1.75%)
Apr 29, 2024
7.400
7.470
7.350
7.430
470,058
+0.04(+0.54%)
Apr 26, 2024
7.430
7.480
7.340
7.390
1,413,035
+0.12(+1.65%)
Apr 25, 2024
7.390
7.390
7.230
7.270
1,852,602
+0.01(+0.14%)
Apr 24, 2024
7.300
7.330
7.220
7.260
620,943
-0.11(-1.49%)
Apr 23, 2024
7.290
7.400
7.270
7.370
1,742,657
+0.01(+0.20%)
Apr 22, 2024
7.290
7.390
7.260
7.355
1,836,518
+0.28(+3.88%)
Apr 19, 2024
6.990
7.080
6.960
7.080
1,989,119
+0.04(+0.57%)
Apr 18, 2024
7.000
7.100
6.980
7.040
4,388,680
-0.01(-0.21%)
Apr 17, 2024
7.040
7.100
7.030
7.055
1,986,383
+0.08(+1.22%)
Apr 16, 2024
7.020
7.030
6.970
6.970
3,481,940
-0.05(-0.71%)
Apr 15, 2024
7.130
7.160
7.020
7.020
2,814,421
-0.16(-2.23%)
Apr 12, 2024
7.300
7.320
7.180
7.180
1,488,175
-0.15(-2.05%)
Apr 11, 2024
7.440
7.460
7.260
7.330
2,079,991
-0.13(-1.74%)
Apr 10, 2024
7.480
7.480
7.380
7.460
2,176,861
-0.02(-0.27%)
Apr 09, 2024
7.520
7.590
7.460
7.480
4,281,899
+0.02(+0.27%)
Apr 08, 2024
7.420
7.500
7.410
7.460
2,240,454
-0.09(-1.19%)
Apr 05, 2024
7.500
8.050
7.420
7.550
7,085,130
-0.10(-1.31%)
Apr 04, 2024
7.810
7.810
7.650
7.650
2,215,864
-0.13(-1.67%)
Apr 03, 2024
7.700
7.810
7.690
7.780
2,568,155
+0.27(+3.60%)
Apr 02, 2024
7.560
7.560
7.490
7.510
3,851,941
-0.14(-1.83%)
Apr 01, 2024
7.700
7.890
7.600
7.650
692,174
-0.01(-0.13%)
Mar 28, 2024
7.680
7.690
7.690
7.660
3,570,261
-0.01(-0.13%)
Mar 27, 2024
7.560
7.710
7.555
7.670
2,386,973
+0.30(+4.07%)
Mar 26, 2024
7.350
7.400
7.330
7.370
1,206,780
+0.08(+1.10%)
Mar 25, 2024
7.290
7.360
7.240
7.290
3,612,745
+0.09(+1.25%)
Mar 22, 2024
7.150
7.220
7.150
7.200
1,924,959
+0.03(+0.42%)
Mar 21, 2024
7.150
7.190
7.130
7.170
1,914,052
+0.04(+0.56%)
Mar 20, 2024
7.000
7.160
6.990
7.130
2,150,806
+0.14(+1.99%)
Mar 19, 2024
7.030
7.060
6.960
6.991
5,849,683
-0.11(-1.54%)
Mar 18, 2024
7.160
7.160
7.090
7.100
2,059,676
-0.04(-0.56%)
Mar 15, 2024
7.130
7.180
7.110
7.140
799,635
+0.06(+0.85%)
Mar 14, 2024
7.230
7.230
7.020
7.080
1,278,620
-0.17(-2.34%)
Mar 13, 2024
7.220
7.420
7.216
7.250
1,484,426
+0.01(+0.14%)
Mar 12, 2024
7.170
7.280
7.130
7.240
1,134,674
-0.07(-0.96%)
Mar 11, 2024
7.100
7.390
7.080
7.310
2,688,042
+0.16(+2.24%)
Mar 08, 2024
7.120
7.310
7.110
7.150
756,850
-0.05(-0.69%)
Mar 07, 2024
7.080
7.230
7.060
7.200
1,779,959
-0.06(-0.83%)
Mar 06, 2024
7.320
7.330
7.210
7.260
1,927,704
+0.19(+2.69%)
Mar 05, 2024
7.220
7.280
7.050
7.070
2,822,507
-0.59(-7.70%)
Mar 04, 2024
7.640
7.670
7.600
7.660
1,327,554
-0.01(-0.13%)
Mar 01, 2024
7.700
7.735
7.590
7.670
712,114
+0.08(+1.05%)
Feb 29, 2024
7.650
7.710
7.590
7.590
1,620,681
-0.15(-1.94%)
Feb 28, 2024
7.760
7.770
7.700
7.740
683,351
-0.14(-1.78%)
Feb 27, 2024
7.870
7.900
7.820
7.880
2,632,341
+0.16(+2.07%)
Feb 26, 2024
7.740
7.760
7.700
7.720
1,258,601
-0.04(-0.52%)
Feb 23, 2024
7.700
7.790
7.680
7.760
781,728
-0.04(-0.51%)
Feb 22, 2024
7.810
7.830
7.760
7.800
1,641,982
-0.02(-0.26%)
Feb 21, 2024
7.820
7.840
7.770
7.820
989,629
+0.05(+0.64%)
Feb 20, 2024
7.900
7.907
7.730
7.770
1,608,078
+0.03(+0.39%)
Feb 16, 2024
7.760
7.780
7.710
7.740
1,318,375
+0.12(+1.57%)
Feb 15, 2024
7.550
7.630
7.540
7.620
1,676,951
+0.01(+0.13%)
Feb 14, 2024
7.540
7.620
7.520
7.610
707,617
+0.10(+1.33%)
Feb 13, 2024
7.560
7.600
7.480
7.510
923,867
-0.16(-2.02%)
Feb 12, 2024
7.600
7.670
7.590
7.665
819,996
+0.13(+1.79%)
Feb 09, 2024
7.540
7.550
7.470
7.530
769,747
+0.00(+0.00%)
Feb 08, 2024
7.550
7.600
7.500
7.530
2,335,857
-0.25(-3.21%)
Feb 07, 2024
7.800
7.810
7.520
7.780
1,498,559
-0.14(-1.77%)
Feb 06, 2024
7.750
7.930
7.740
7.920
1,700,191
+0.23(+2.99%)
Feb 05, 2024
7.730
7.790
7.680
7.690
2,419,270
-0.10(-1.28%)
Feb 02, 2024
7.830
7.830
7.730
7.790
1,478,068
+0.01(+0.13%)
Feb 01, 2024
7.750
7.820
7.705
7.780
1,591,880
-0.05(-0.64%)
Jan 31, 2024
7.940
7.970
7.800
7.830
3,286,368
-0.33(-4.04%)
Jan 30, 2024
8.300
8.300
8.120
8.160
4,543,648
-0.23(-2.74%)
Jan 29, 2024
8.300
8.430
8.285
8.390
2,607,076
-0.40(-4.55%)
Jan 26, 2024
8.820
8.840
8.760
8.790
768,727
-0.09(-1.01%)
Jan 25, 2024
8.890
8.910
8.830
8.880
651,444
-0.01(-0.11%)
Jan 24, 2024
8.950
8.970
8.880
8.890
656,026
+0.03(+0.34%)
Jan 23, 2024
8.900
8.920
8.810
8.860
842,936
-0.14(-1.56%)
Jan 22, 2024
8.950
9.060
8.920
9.000
2,082,993
+0.10(+1.12%)
Jan 19, 2024
8.830
8.925
8.790
8.900
1,603,873
-0.01(-0.11%)
Jan 18, 2024
8.810
8.920
8.760
8.910
2,413,838
-0.25(-2.73%)
Jan 17, 2024
9.030
9.440
9.000
9.160
837,809
+0.01(+0.11%)
Jan 16, 2024
9.110
9.170
9.070
9.150
2,142,690
-0.29(-3.07%)
Jan 12, 2024
9.420
9.470
9.380
9.440
622,259
+0.08(+0.85%)
Jan 11, 2024
9.450
9.450
9.270
9.360
1,272,702
-0.21(-2.19%)
Jan 10, 2024
9.580
9.610
9.547
9.570
923,653
-0.18(-1.85%)
Jan 09, 2024
9.760
9.790
9.710
9.750
1,855,177
+0.04(+0.41%)
Jan 08, 2024
9.600
9.730
9.570
9.710
3,018,534
+0.01(+0.10%)
Jan 05, 2024
9.540
9.790
9.540
9.700
2,569,073
+0.06(+0.62%)
Jan 04, 2024
9.580
9.650
9.570
9.640
2,455,750
+0.25(+2.66%)
Jan 03, 2024
9.390
9.410
9.260
9.390
800,086
+0.01(+0.11%)
Jan 02, 2024
9.270
9.410
9.250
9.380
2,293,465
+0.15(+1.63%)
Dec 29, 2023
9.170
9.300
9.160
9.230
797,922
+0.00(+0.00%)
Dec 28, 2023
9.260
9.290
9.180
9.230
2,174,200
-0.01(-0.11%)
Dec 27, 2023
9.240
9.270
9.220
9.240
1,122,498
+0.24(+2.67%)
Dec 26, 2023
9.000
9.030
8.930
9.000
1,386,922
+0.06(+0.67%)
Dec 22, 2023
8.980
9.030
8.920
8.940
980,097
+0.02(+0.22%)
Dec 21, 2023
8.930
8.960
8.870
8.920
2,123,027
+0.12(+1.36%)
Dec 20, 2023
8.860
8.920
8.800
8.800
2,197,204
+0.02(+0.23%)
Dec 19, 2023
8.770
8.830
8.760
8.780
2,217,529
+0.11(+1.27%)
Dec 18, 2023
8.700
8.720
8.650
8.670
3,880,917
+0.00(+0.00%)
Dec 15, 2023
8.660
8.730
8.630
8.670
2,110,669
-0.02(-0.18%)
Dec 14, 2023
8.650
8.740
8.610
8.686
1,906,392
+0.24(+2.87%)
Dec 13, 2023
8.360
8.470
8.300
8.444
1,247,652
+0.04(+0.52%)
Dec 12, 2023
8.380
8.700
8.360
8.400
1,471,106
-0.05(-0.59%)
Dec 11, 2023
8.420
8.450
8.390
8.450
2,352,070
-0.09(-1.05%)
Dec 08, 2023
8.460
8.570
8.440
8.540
1,253,154
+0.01(+0.12%)
Dec 07, 2023
8.550
8.580
8.500
8.530
2,047,304
-0.13(-1.50%)
Dec 06, 2023
8.715
8.740
8.647
8.660
1,148,588
+0.15(+1.76%)
Dec 05, 2023
8.430
8.540
8.400
8.510
1,207,253
+0.18(+2.16%)
Dec 04, 2023
8.300
8.340
8.270
8.330
2,579,854
-0.12(-1.42%)
Dec 01, 2023
8.360
8.450
8.330
8.450
1,337,945
-0.07(-0.82%)
Nov 30, 2023
8.500
8.530
8.430
8.520
2,639,052
+0.16(+1.91%)
Nov 29, 2023
8.370
8.400
8.320
8.360
2,115,444
+0.01(+0.12%)
Nov 28, 2023
8.350
8.385
8.310
8.350
2,636,746
-0.28(-3.24%)
Nov 27, 2023
8.780
8.870
8.590
8.630
3,655,997
-0.28(-3.14%)
Nov 24, 2023
8.900
9.240
8.890
8.910
2,700,950
-0.01(-0.11%)
Nov 22, 2023
8.960
8.980
8.840
8.920
1,891,062
-0.32(-3.46%)
Nov 21, 2023
9.400
9.400
9.210
9.240
3,194,911
-0.07(-0.75%)
Nov 20, 2023
9.150
9.460
9.130
9.310
8,316,044
-1.98(-17.54%)
Nov 17, 2023
11.21
11.33
11.20
11.29
603,816
+0.27(+2.45%)
Nov 16, 2023
11.08
11.14
11.00
11.02
1,497,241
-0.14(-1.25%)
Nov 15, 2023
10.99
11.16
10.99
11.16
568,065
+0.11(+1.00%)
Nov 14, 2023
11.01
11.09
11.00
11.05
1,007,073
+0.22(+2.03%)
Nov 13, 2023
10.73
10.85
10.67
10.83
2,701,382
-0.04(-0.37%)
Nov 10, 2023
10.88
10.89
10.72
10.87
1,365,342
-0.22(-1.98%)
Nov 09, 2023
11.18
11.22
11.08
11.09
1,021,315
+0.02(+0.18%)
Nov 08, 2023
10.97
11.23
10.92
11.07
1,218,427
-0.15(-1.34%)
Nov 07, 2023
11.11
11.28
11.08
11.22
629,180
-0.03(-0.27%)
Nov 06, 2023
11.28
11.30
11.24
11.25
1,234,228
-0.03(-0.22%)
Nov 03, 2023
11.27
11.34
11.17
11.28
1,041,808
+0.29(+2.59%)
Nov 02, 2023
10.90
11.00
10.87
10.99
923,679
+0.36(+3.36%)
Nov 01, 2023
10.59
10.64
10.53
10.63
1,783,086
-0.12(-1.09%)
Oct 31, 2023
10.78
10.79
10.66
10.75
1,131,862
-0.05(-0.46%)
Oct 30, 2023
10.75
10.82
10.68
10.80
1,635,135
+0.15(+1.41%)
Oct 27, 2023
10.77
10.79
10.60
10.65
706,931
-0.02(-0.19%)
Oct 26, 2023
10.71
10.75
10.64
10.67
2,337,618
-0.09(-0.84%)
Oct 25, 2023
10.78
10.86
10.68
10.76
1,023,360
-0.16(-1.47%)
Oct 24, 2023
10.91
10.96
10.83
10.92
1,001,278
+0.04(+0.37%)
Oct 23, 2023
10.79
10.93
10.65
10.88
814,480
-0.10(-0.96%)
Oct 20, 2023
11.00
11.07
10.91
10.98
928,782
-0.13(-1.21%)
Oct 19, 2023
11.14
11.21
11.06
11.12
666,312
-0.04(-0.36%)
Oct 18, 2023
11.28
11.29
11.13
11.16
505,027
-0.25(-2.19%)
Oct 17, 2023
11.28
11.51
11.25
11.41
2,639,092
-0.04(-0.35%)
Oct 16, 2023
11.41
11.49
11.36
11.45
1,573,302
+0.05(+0.44%)
Oct 13, 2023
11.50
11.53
11.37
11.40
510,208
-0.18(-1.55%)
Oct 12, 2023
11.71
11.71
11.56
11.58
1,657,851
-0.29(-2.44%)
Oct 11, 2023
11.95
11.96
11.82
11.87
673,418
+0.06(+0.51%)
Oct 10, 2023
11.77
11.84
11.74
11.81
836,424
+0.27(+2.34%)
Oct 09, 2023
11.46
11.56
11.38
11.54
418,913
-0.10(-0.86%)
Oct 06, 2023
11.53
11.69
11.45
11.64
1,215,544
+0.06(+0.52%)
Oct 05, 2023
11.53
11.59
11.45
11.58
571,104
-0.07(-0.60%)
Oct 04, 2023
11.63
11.67
11.55
11.65
690,639
+0.19(+1.66%)
Oct 03, 2023
11.56
11.59
11.43
11.46
959,661
-0.26(-2.22%)
Oct 02, 2023
11.91
11.91
11.68
11.72
826,640
-0.28(-2.33%)
Sep 29, 2023
12.05
12.08
11.95
12.00
1,700,924
+0.06(+0.50%)
Sep 28, 2023
11.88
11.98
11.81
11.94
1,385,495
-0.05(-0.42%)
Sep 27, 2023
12.05
12.09
11.94
11.99
630,184
-0.09(-0.75%)
Sep 26, 2023
12.16
12.17
12.04
12.08
2,200,114
-0.16(-1.31%)
Sep 25, 2023
12.21
12.31
12.24
12.24
849,871
-0.43(-3.39%)
Sep 22, 2023
12.73
12.79
12.65
12.67
332,393
+0.00(+0.00%)
Sep 21, 2023
12.88
12.88
12.58
12.67
472,686
-0.36(-2.76%)
Sep 20, 2023
13.12
13.19
13.02
13.03
553,487
-0.07(-0.53%)
Sep 19, 2023
13.05
13.12
13.03
13.10
433,361
+0.10(+0.77%)
Sep 18, 2023
13.09
13.09
13.00
13.00
543,270
-0.17(-1.29%)
Sep 15, 2023
13.17
13.29
13.17
13.17
915,418
+0.07(+0.53%)
Sep 14, 2023
13.04
13.21
13.00
13.10
956,211
+0.06(+0.46%)
Sep 13, 2023
13.18
13.20
13.01
13.04
1,526,485
-0.62(-4.54%)
Sep 12, 2023
13.63
13.67
13.56
13.66
719,455
-0.13(-0.94%)
Sep 11, 2023
13.76
13.82
13.69
13.79
760,246
+0.33(+2.45%)
Sep 08, 2023
13.44
13.52
13.44
13.46
1,303,907
-0.04(-0.30%)
Sep 07, 2023
13.43
13.53
13.43
13.50
1,679,792
+0.03(+0.22%)
Sep 06, 2023
13.56
13.56
13.42
13.47
1,457,166
-0.17(-1.25%)
Sep 05, 2023
13.60
13.66
13.60
13.64
910,741
-0.05(-0.37%)
Sep 01, 2023
13.83
13.87
13.69
13.69
1,206,676
-0.02(-0.15%)
Aug 31, 2023
13.75
13.84
13.70
13.71
810,594
-0.05(-0.36%)
Aug 30, 2023
13.81
13.89
13.76
13.76
608,930
-0.05(-0.36%)
Aug 29, 2023
13.64
13.84
13.64
13.81
697,963
+0.17(+1.25%)
Aug 28, 2023
13.58
13.67
13.58
13.64
583,201
+0.02(+0.15%)
Aug 25, 2023
13.51
13.66
13.45
13.62
482,322
+0.16(+1.19%)
Aug 24, 2023
13.53
13.63
13.46
13.46
1,354,009
-0.25(-1.82%)
Aug 23, 2023
13.58
13.74
13.58
13.71
1,312,228
+0.06(+0.44%)
Aug 22, 2023
13.73
13.73
13.61
13.65
1,170,011
-0.05(-0.36%)
Aug 21, 2023
13.64
13.73
13.64
13.70
783,016
-0.04(-0.29%)
Aug 18, 2023
13.67
13.76
13.61
13.74
1,694,238
-0.19(-1.36%)
Aug 17, 2023
13.85
14.03
13.84
13.93
1,243,502
+0.08(+0.58%)
Aug 16, 2023
13.78
13.94
13.78
13.85
1,406,616
-0.31(-2.19%)
Aug 15, 2023
14.31
14.31
14.12
14.16
956,245
-0.24(-1.67%)
Aug 14, 2023
14.31
14.45
14.31
14.40
896,660
-0.02(-0.14%)
Aug 11, 2023
14.32
14.46
14.32
14.42
661,310
-0.02(-0.11%)
Aug 10, 2023
14.41
14.56
14.41
14.44
677,669
+0.11(+0.74%)
Aug 09, 2023
14.20
14.37
14.16
14.33
363,062
-0.04(-0.28%)
Aug 08, 2023
14.47
14.54
14.17
14.37
564,649
-0.04(-0.31%)
Aug 07, 2023
14.36
14.44
14.32
14.41
290,595
+0.32(+2.31%)
Aug 04, 2023
14.10
14.24
14.09
14.09
705,540
+0.00(+0.04%)
Aug 03, 2023
14.03
14.17
14.01
14.09
1,150,442
-0.03(-0.25%)
Aug 02, 2023
14.31
14.36
14.11
14.12
600,576
-0.38(-2.62%)
Aug 01, 2023
14.64
14.67
14.45
14.50
184,433
-0.10(-0.68%)
Jul 31, 2023
14.67
14.70
14.57
14.60
691,970
+0.18(+1.25%)
Jul 28, 2023
14.37
14.46
14.33
14.42
220,162
+0.18(+1.29%)
Jul 27, 2023
14.22
14.37
14.21
14.24
518,594
-0.00(-0.02%)
Jul 26, 2023
14.13
14.28
14.08
14.24
255,363
+0.04(+0.28%)
Jul 25, 2023
14.27
14.33
14.20
14.20
392,559
+0.33(+2.38%)
Jul 24, 2023
14.23
14.27
13.74
13.87
2,498,146
-0.55(-3.81%)
Jul 21, 2023
14.37
14.44
14.30
14.42
292,254
-0.05(-0.35%)
Jul 20, 2023
14.40
14.52
14.38
14.47
1,770,873
+0.10(+0.70%)
Jul 19, 2023
14.27
14.37
14.27
14.37
251,190
+0.03(+0.21%)
Jul 18, 2023
14.32
14.46
14.32
14.34
479,020
+0.28(+1.99%)
Jul 17, 2023
14.10
14.10
14.03
14.06
640,869
-0.05(-0.35%)
Jul 14, 2023
14.11
14.14
14.04
14.11
420,305
-0.05(-0.35%)
Jul 13, 2023
14.13
14.20
14.08
14.16
451,090
+0.31(+2.24%)
Jul 12, 2023
13.72
13.89
13.72
13.85
492,592
+0.20(+1.47%)
Jul 11, 2023
13.64
13.70
13.59
13.65
1,650,452
+0.01(+0.07%)
Jul 10, 2023
13.60
13.72
13.58
13.64
1,160,936
-0.23(-1.66%)
Jul 07, 2023
13.33
14.50
13.25
13.87
1,566,920
+0.64(+4.84%)
Jul 06, 2023
13.36
13.36
13.16
13.23
819,551
-0.42(-3.08%)
Jul 05, 2023
13.66
13.71
13.60
13.65
381,692
-0.15(-1.09%)
Jul 03, 2023
13.83
13.84
13.74
13.80
316,075
-0.02(-0.14%)
Jun 30, 2023
13.82
13.87
13.75
13.82
736,693
+0.14(+1.02%)
Jun 29, 2023
13.67
13.77
13.66
13.68
306,637
+0.04(+0.29%)
Jun 28, 2023
13.61
13.70
13.54
13.64
782,445
+0.09(+0.66%)
Jun 27, 2023
13.72
13.79
13.52
13.55
837,127
-0.12(-0.88%)
Jun 26, 2023
13.70
13.70
13.60
13.67
491,179
-0.07(-0.51%)
Jun 23, 2023
13.66
13.75
13.62
13.74
493,884
+0.01(+0.07%)
Jun 22, 2023
13.84
13.88
13.73
13.73
2,074,082
-0.18(-1.29%)
Jun 21, 2023
13.85
13.95
13.80
13.91
674,150
-0.02(-0.14%)
Jun 20, 2023
13.91
13.96
13.82
13.93
1,398,045
-0.33(-2.31%)
Jun 16, 2023
14.32
14.37
14.11
14.26
2,761,048
+0.08(+0.56%)
Jun 15, 2023
14.03
14.21
14.02
14.18
1,199,632
-1.92(-11.93%)
May 08, 2023
16.04
16.11
16.04
16.10
753,572
-0.13(-0.83%)
May 05, 2023
16.00
16.27
15.99
16.23
826,537
+0.21(+1.34%)
May 04, 2023
15.93
16.08
15.85
16.02
513,420
+0.24(+1.52%)
May 03, 2023
15.79
15.92
15.74
15.78
635,736
+0.00(+0.00%)
May 02, 2023
15.84
15.90
15.65
15.78
1,100,592
-0.62(-3.78%)
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
.