Bayer Ag Ord (OP: BAYZF )
29.73
-0.79
(-2.59%)
Streaming Delayed Price
Updated: 11:40 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 142.53 | 142.53 | 142.53 | 0 | +0.38(+0.27%) | |
| Dec 30, 2013 | 141.95 | 143.65 | 141.95 | 142.15 | 601 | +6.10(+4.49%) |
| Dec 20, 2013 | 136.05 | 136.05 | 136.05 | 531 | +1.30(+0.96%) | |
| Dec 19, 2013 | 134.75 | 134.75 | 134.75 | 134.75 | 300 | -1.79(-1.31%) |
| Dec 18, 2013 | 136.54 | 136.54 | 136.54 | 136.54 | 423 | +3.96(+2.98%) |
| Dec 17, 2013 | 132.58 | 132.58 | 132.58 | 132.58 | 185 | +0.03(+0.03%) |
| Dec 16, 2013 | 132.55 | 132.55 | 132.55 | 132.55 | 527 | +0.60(+0.45%) |
| Dec 11, 2013 | 131.95 | 131.95 | 131.95 | 50 | -0.05(-0.04%) | |
| Dec 10, 2013 | 132.00 | 132.00 | 132.00 | 132.00 | 783 | -1.68(-1.26%) |
| Dec 09, 2013 | 133.80 | 133.80 | 133.58 | 133.68 | 1,620 | +3.03(+2.32%) |
| Dec 05, 2013 | 130.65 | 130.65 | 130.65 | 130.65 | 0 | -2.55(-1.91%) |
| Dec 03, 2013 | 133.20 | 133.20 | 133.20 | 0 | +0.20(+0.15%) | |
| Nov 29, 2013 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | +1.60(+1.22%) |
| Nov 27, 2013 | 131.40 | 131.40 | 131.40 | 131.40 | 176 | +1.21(+0.93%) |
| Nov 26, 2013 | 130.19 | 130.19 | 130.19 | 130.19 | 100 | +0.19(+0.15%) |
| Nov 25, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 621 | +1.10(+0.85%) |
| Nov 21, 2013 | 128.90 | 128.90 | 128.90 | 128.90 | 0 | +1.15(+0.90%) |
| Nov 15, 2013 | 127.75 | 127.75 | 127.75 | 0 | -1.05(-0.82%) | |
| Nov 14, 2013 | 127.00 | 128.80 | 127.00 | 128.80 | 535 | +3.20(+2.55%) |
| Nov 07, 2013 | 125.60 | 125.60 | 125.60 | 0 | -1.20(-0.95%) | |
| Nov 06, 2013 | 127.45 | 127.45 | 126.80 | 126.80 | 600 | +3.25(+2.63%) |
| Nov 01, 2013 | 123.55 | 123.55 | 123.55 | 0 | -0.90(-0.72%) | |
| Oct 31, 2013 | 124.15 | 124.45 | 124.00 | 124.45 | 990 | -0.42(-0.34%) |
| Oct 24, 2013 | 124.87 | 124.87 | 124.87 | 0 | -0.58(-0.46%) | |
| Oct 23, 2013 | 124.60 | 125.45 | 124.60 | 125.45 | 225 | +3.70(+3.04%) |
| Oct 21, 2013 | 121.75 | 121.75 | 121.75 | 0 | -1.65(-1.34%) | |
| Oct 18, 2013 | 123.25 | 123.40 | 123.25 | 123.40 | 300 | +1.58(+1.30%) |
| Oct 17, 2013 | 121.82 | 121.82 | 121.82 | 121.82 | 124 | +1.27(+1.05%) |
| Oct 16, 2013 | 120.20 | 120.55 | 120.20 | 120.55 | 1,285 | +2.83(+2.41%) |
| Oct 11, 2013 | 117.72 | 117.72 | 117.72 | 0 | +1.22(+1.04%) | |
| Oct 10, 2013 | 116.50 | 116.50 | 116.50 | 116.50 | 200 | +2.50(+2.19%) |
| Oct 09, 2013 | 113.80 | 114.00 | 113.75 | 114.00 | 1,892 | +0.50(+0.44%) |
| Oct 08, 2013 | 113.50 | 113.50 | 113.50 | 113.50 | 385 | -1.75(-1.52%) |
| Oct 07, 2013 | 115.25 | 115.25 | 115.25 | 115.25 | 500 | -2.44(-2.07%) |
| Oct 02, 2013 | 117.69 | 117.69 | 117.69 | 117.69 | 0 | -1.03(-0.87%) |
| Oct 01, 2013 | 118.72 | 118.72 | 118.72 | 118.72 | 300 | +0.31(+0.27%) |
| Sep 27, 2013 | 117.92 | 118.55 | 117.92 | 118.40 | 80,590 | +0.80(+0.68%) |
| Sep 25, 2013 | 117.60 | 117.60 | 117.60 | 0 | +0.90(+0.77%) | |
| Sep 23, 2013 | 116.70 | 116.70 | 116.70 | 0 | +3.30(+2.91%) | |
| Sep 17, 2013 | 113.40 | 113.40 | 113.40 | 0 | +0.96(+0.85%) | |
| Sep 11, 2013 | 112.44 | 112.44 | 112.44 | 112.44 | 0 | +2.45(+2.23%) |
| Sep 09, 2013 | 109.99 | 109.99 | 109.99 | 0 | -0.01(-0.01%) | |
| Sep 06, 2013 | 110.00 | 110.00 | 110.00 | 110.00 | 1,000 | -0.40(-0.36%) |
| Sep 05, 2013 | 110.40 | 110.40 | 110.40 | 110.40 | 200 | -4.55(-3.96%) |
| Aug 27, 2013 | 114.95 | 114.95 | 114.95 | 0 | -0.15(-0.13%) | |
| Aug 16, 2013 | 115.10 | 115.10 | 115.10 | 0 | +1.05(+0.92%) | |
| Aug 15, 2013 | 114.05 | 114.05 | 114.05 | 114.05 | 500 | -0.50(-0.44%) |
| Aug 14, 2013 | 115.20 | 115.20 | 114.55 | 114.55 | 700 | -0.09(-0.08%) |
| Aug 13, 2013 | 114.64 | 114.64 | 114.64 | 114.64 | 7,400 | -0.46(-0.40%) |
| Aug 12, 2013 | 115.10 | 115.10 | 115.10 | 115.10 | 150 | -1.45(-1.24%) |
| Aug 09, 2013 | 116.55 | 116.55 | 116.55 | 116.55 | 100 | -0.60(-0.51%) |
| Aug 08, 2013 | 116.60 | 117.15 | 116.60 | 117.15 | 329 | +1.28(+1.10%) |
| Aug 07, 2013 | 116.40 | 116.40 | 115.87 | 115.87 | 450 | -3.68(-3.08%) |
| Aug 06, 2013 | 119.55 | 119.55 | 119.55 | 119.55 | 700 | +0.35(+0.29%) |
| Aug 05, 2013 | 118.90 | 119.20 | 118.90 | 119.20 | 1,697 | +3.05(+2.63%) |
| Jul 31, 2013 | 116.15 | 116.15 | 116.15 | 0 | +5.10(+4.59%) | |
| Jul 29, 2013 | 111.05 | 111.05 | 111.05 | 0 | +0.00(+0.00%) | |
| Jul 24, 2013 | 111.05 | 111.05 | 111.05 | 0 | -1.14(-1.01%) | |
| Jul 22, 2013 | 112.19 | 112.19 | 112.19 | 112.19 | 0 | +0.19(+0.17%) |
| Jul 19, 2013 | 111.90 | 112.00 | 111.90 | 112.00 | 300 | +0.00(+0.00%) |
| Jul 18, 2013 | 112.00 | 112.00 | 112.00 | 112.00 | 1,000 | +2.50(+2.28%) |
| Jul 16, 2013 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | -1.04(-0.94%) |
| Jul 15, 2013 | 110.54 | 110.54 | 110.54 | 110.54 | 455 | +0.54(+0.49%) |
| Jul 12, 2013 | 109.98 | 110.00 | 109.98 | 110.00 | 554 | +0.00(+0.00%) |
| Jul 11, 2013 | 109.00 | 110.00 | 108.90 | 110.00 | 650 | +2.48(+2.31%) |
| Jul 09, 2013 | 107.52 | 107.52 | 107.52 | 0 | +1.14(+1.07%) | |
| Jul 08, 2013 | 106.28 | 106.38 | 106.28 | 106.38 | 1,150 | +3.35(+3.26%) |
| Jul 05, 2013 | 103.97 | 103.97 | 103.03 | 103.03 | 800 | -4.80(-4.46%) |
| Jul 01, 2013 | 107.83 | 107.83 | 107.83 | 140 | +0.68(+0.63%) | |
| Jun 28, 2013 | 107.15 | 107.15 | 107.15 | 107.15 | 233 | +2.15(+2.05%) |
| Jun 21, 2013 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | -5.85(-5.28%) |
| Jun 17, 2013 | 110.85 | 110.85 | 110.85 | 110.85 | 0 | +0.53(+0.48%) |
| Jun 12, 2013 | 110.32 | 110.32 | 110.32 | 110.32 | 820 | -0.38(-0.34%) |
| Jun 10, 2013 | 110.70 | 110.70 | 110.70 | 110.70 | 0 | +4.75(+4.48%) |
| Jun 06, 2013 | 105.95 | 105.95 | 105.95 | 0 | -1.35(-1.26%) | |
| Jun 04, 2013 | 107.30 | 107.30 | 107.30 | 0 | +0.80(+0.75%) | |
| Jun 03, 2013 | 106.50 | 106.50 | 106.50 | 106.50 | 100 | -0.50(-0.47%) |
| May 31, 2013 | 107.00 | 107.00 | 107.00 | 107.00 | 306 | -1.09(-1.01%) |
| May 23, 2013 | 108.09 | 108.09 | 108.09 | 2,580 | -2.66(-2.40%) | |
| May 22, 2013 | 110.35 | 110.75 | 110.35 | 110.75 | 350 | +1.35(+1.23%) |
| May 21, 2013 | 109.08 | 109.40 | 109.08 | 109.40 | 530 | +1.65(+1.53%) |
| May 20, 2013 | 107.70 | 107.75 | 107.50 | 107.75 | 700 | +0.70(+0.65%) |
| May 17, 2013 | 107.05 | 107.05 | 107.05 | 107.05 | 2,500 | -2.10(-1.92%) |
| May 16, 2013 | 109.30 | 109.30 | 109.15 | 109.15 | 1,400 | -0.75(-0.68%) |
| May 14, 2013 | 109.90 | 109.90 | 109.90 | 0 | +0.77(+0.71%) | |
| May 13, 2013 | 109.13 | 109.13 | 109.13 | 109.13 | 219 | +0.78(+0.72%) |
| May 09, 2013 | 108.35 | 108.35 | 108.35 | 0 | -1.62(-1.47%) | |
| May 08, 2013 | 109.97 | 109.97 | 109.97 | 109.97 | 350 | +5.67(+5.43%) |
| May 01, 2013 | 104.30 | 104.30 | 104.30 | 0 | +0.00(+0.00%) | |
| Apr 30, 2013 | 104.30 | 104.30 | 104.30 | 104.30 | 194 | -0.30(-0.29%) |
| Apr 29, 2013 | 104.60 | 104.60 | 104.60 | 104.60 | 100 | +0.75(+0.72%) |
| Apr 25, 2013 | 103.85 | 103.85 | 103.85 | 103.85 | 0 | -0.40(-0.38%) |
| Apr 24, 2013 | 104.25 | 104.25 | 104.25 | 104.25 | 300 | +2.70(+2.66%) |
| Apr 22, 2013 | 101.55 | 101.55 | 101.55 | 101.55 | 0 | -1.80(-1.74%) |
| Apr 18, 2013 | 103.35 | 103.35 | 103.35 | 0 | +2.69(+2.67%) | |
| Apr 17, 2013 | 104.00 | 104.00 | 100.66 | 100.66 | 300 | -4.84(-4.59%) |
| Apr 15, 2013 | 105.50 | 105.50 | 105.50 | 0 | -1.05(-0.99%) | |
| Apr 11, 2013 | 106.55 | 106.55 | 106.55 | 940 | +0.72(+0.68%) | |
| Apr 10, 2013 | 105.83 | 105.83 | 105.83 | 105.83 | 100 | +0.73(+0.69%) |
| Apr 09, 2013 | 105.10 | 105.10 | 105.10 | 105.10 | 700 | +2.25(+2.19%) |
| Apr 05, 2013 | 102.85 | 102.85 | 102.85 | 0 | -2.00(-1.91%) | |
| Apr 04, 2013 | 104.85 | 104.85 | 104.85 | 104.85 | 100 | -1.05(-0.99%) |
| Apr 03, 2013 | 106.20 | 106.21 | 105.90 | 105.90 | 5,297 | +0.70(+0.67%) |
| Apr 02, 2013 | 105.45 | 105.45 | 105.20 | 105.20 | 200 | +2.00(+1.93%) |
| Apr 01, 2013 | 103.20 | 103.20 | 103.20 | 103.20 | 175 | +0.55(+0.54%) |
| Mar 28, 2013 | 102.60 | 102.65 | 102.60 | 102.65 | 356 | +1.90(+1.89%) |
| Mar 27, 2013 | 100.75 | 100.75 | 100.75 | 100.75 | 5,100 | -1.20(-1.18%) |
| Mar 25, 2013 | 101.95 | 101.95 | 101.95 | 0 | -1.75(-1.69%) | |
| Mar 20, 2013 | 103.70 | 103.70 | 103.70 | 0 | +4.35(+4.38%) | |
| Mar 13, 2013 | 99.35 | 99.35 | 99.35 | 518 | -1.10(-1.10%) | |
| Mar 12, 2013 | 100.45 | 100.45 | 100.45 | 100.45 | 100 | -1.85(-1.81%) |
| Mar 08, 2013 | 102.30 | 102.30 | 102.30 | 360 | +0.55(+0.54%) | |
| Mar 06, 2013 | 101.75 | 101.75 | 101.75 | 0 | +0.85(+0.84%) | |
| Mar 05, 2013 | 100.90 | 100.90 | 100.90 | 100.90 | 745 | +2.75(+2.80%) |
| Mar 04, 2013 | 98.47 | 98.47 | 98.15 | 98.15 | 500 | -0.95(-0.96%) |
| Feb 28, 2013 | 99.10 | 99.10 | 99.10 | 0 | +4.10(+4.32%) | |
| Feb 26, 2013 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | +1.19(+1.27%) |
| Feb 21, 2013 | 93.81 | 93.81 | 93.81 | 93.81 | 0 | -3.09(-3.19%) |
| Feb 20, 2013 | 96.90 | 96.90 | 96.90 | 96.90 | 100 | +1.10(+1.15%) |
| Feb 19, 2013 | 95.80 | 95.80 | 95.80 | 95.80 | 100 | +2.90(+3.12%) |
| Feb 14, 2013 | 92.90 | 92.90 | 92.90 | 0 | -2.75(-2.88%) | |
| Feb 12, 2013 | 95.65 | 95.65 | 95.65 | 0 | +1.30(+1.38%) | |
| Feb 11, 2013 | 94.35 | 94.35 | 94.35 | 94.35 | 100 | -3.05(-3.13%) |
| Feb 04, 2013 | 97.40 | 97.40 | 97.40 | 0 | -1.35(-1.37%) | |
| Jan 30, 2013 | 98.75 | 98.75 | 98.75 | 0 | -0.54(-0.54%) | |
| Jan 29, 2013 | 99.45 | 99.45 | 99.29 | 99.29 | 950 | -2.56(-2.51%) |
| Jan 28, 2013 | 101.85 | 101.85 | 101.85 | 101.85 | 250 | +5.35(+5.54%) |
| Jan 24, 2013 | 96.50 | 96.50 | 96.50 | 0 | -0.25(-0.26%) | |
| Jan 23, 2013 | 96.75 | 96.75 | 96.75 | 96.75 | 100 | -0.55(-0.57%) |
| Jan 22, 2013 | 97.32 | 97.32 | 97.30 | 97.30 | 600 | +0.47(+0.49%) |
| Jan 18, 2013 | 96.05 | 96.83 | 96.05 | 96.83 | 943 | -0.86(-0.88%) |
| Jan 17, 2013 | 97.65 | 97.69 | 97.65 | 97.69 | 430 | +1.94(+2.03%) |
| Jan 15, 2013 | 95.75 | 95.75 | 95.75 | 0 | -1.35(-1.39%) | |
| Jan 14, 2013 | 97.10 | 97.10 | 97.10 | 97.10 | 1,120 | +3.00(+3.19%) |
| Jan 07, 2013 | 94.10 | 94.10 | 94.10 | 0 | -0.54(-0.57%) | |
| Jan 04, 2013 | 94.64 | 94.64 | 94.64 | 94.64 | 256 | +0.42(+0.45%) |
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.
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.
