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 29, 2017 | 123.40 | 123.40 | 123.40 | 0 | -0.16(-0.13%) | |
| Dec 28, 2017 | 124.35 | 124.35 | 123.56 | 123.56 | 411 | -0.20(-0.16%) |
| Dec 26, 2017 | 123.76 | 123.76 | 123.76 | 17 | +0.11(+0.09%) | |
| Dec 22, 2017 | 123.65 | 123.65 | 123.65 | 123.65 | 100 | -0.19(-0.15%) |
| Dec 20, 2017 | 123.84 | 123.84 | 123.84 | 100 | -3.77(-2.96%) | |
| Dec 18, 2017 | 127.61 | 127.61 | 127.61 | 90 | +2.33(+1.86%) | |
| Dec 12, 2017 | 125.28 | 125.28 | 125.28 | 2 | +2.89(+2.36%) | |
| Dec 07, 2017 | 122.39 | 122.39 | 122.39 | 5 | +0.49(+0.40%) | |
| Dec 06, 2017 | 124.25 | 124.28 | 121.90 | 121.90 | 5,088 | -2.30(-1.85%) |
| Dec 05, 2017 | 124.59 | 124.59 | 123.95 | 124.20 | 1,762 | -4.48(-3.48%) |
| Nov 28, 2017 | 128.68 | 128.68 | 128.68 | 1 | +0.15(+0.11%) | |
| Nov 27, 2017 | 128.20 | 128.53 | 127.30 | 128.53 | 2,128 | +0.03(+0.03%) |
| Nov 21, 2017 | 128.50 | 128.50 | 128.50 | 55 | +1.43(+1.13%) | |
| Nov 20, 2017 | 127.07 | 127.07 | 127.07 | 127.07 | 165 | -0.53(-0.42%) |
| Nov 17, 2017 | 127.57 | 127.60 | 127.57 | 127.60 | 5,123 | +0.63(+0.50%) |
| Nov 10, 2017 | 126.97 | 126.97 | 126.97 | 82 | -0.48(-0.38%) | |
| Nov 09, 2017 | 128.16 | 128.16 | 127.45 | 127.45 | 1,060 | -5.26(-3.96%) |
| Nov 07, 2017 | 132.71 | 132.71 | 132.71 | 68 | -1.29(-0.96%) | |
| Nov 06, 2017 | 134.00 | 134.00 | 134.00 | 134.00 | 390 | +0.70(+0.53%) |
| Nov 03, 2017 | 134.59 | 134.59 | 133.30 | 133.30 | 621 | +1.60(+1.21%) |
| Nov 01, 2017 | 131.70 | 131.70 | 131.70 | 23,648 | +1.22(+0.93%) | |
| Oct 30, 2017 | 130.48 | 130.48 | 130.48 | 5 | -5.34(-3.93%) | |
| Oct 25, 2017 | 135.82 | 135.82 | 135.82 | 10,717 | -2.73(-1.97%) | |
| Oct 18, 2017 | 138.55 | 138.55 | 138.55 | 50 | +0.57(+0.41%) | |
| Oct 17, 2017 | 137.98 | 137.98 | 137.98 | 137.98 | 752 | -1.77(-1.27%) |
| Oct 16, 2017 | 139.25 | 140.21 | 139.25 | 139.75 | 1,051 | +1.75(+1.27%) |
| Oct 11, 2017 | 138.00 | 138.00 | 138.00 | 15,648 | -0.40(-0.29%) | |
| Oct 06, 2017 | 138.40 | 138.40 | 138.40 | 409 | +5.20(+3.90%) | |
| Oct 02, 2017 | 133.20 | 133.20 | 133.20 | 91 | -4.30(-3.13%) | |
| Sep 29, 2017 | 137.50 | 137.50 | 137.50 | 137.50 | 381 | +7.35(+5.65%) |
| Sep 27, 2017 | 130.15 | 130.15 | 130.15 | 93 | -1.59(-1.21%) | |
| Sep 26, 2017 | 131.75 | 131.75 | 131.75 | 131.75 | 996 | +0.75(+0.57%) |
| Sep 25, 2017 | 131.00 | 131.00 | 131.00 | 131.00 | 210 | -1.00(-0.76%) |
| Sep 21, 2017 | 132.00 | 132.00 | 132.00 | 0 | -0.25(-0.19%) | |
| Sep 12, 2017 | 132.25 | 132.25 | 132.25 | 79 | +0.75(+0.57%) | |
| Sep 11, 2017 | 131.50 | 131.50 | 131.50 | 131.50 | 606 | +0.00(+0.00%) |
| Sep 08, 2017 | 132.46 | 132.46 | 131.50 | 131.50 | 338 | -0.76(-0.57%) |
| Sep 07, 2017 | 132.35 | 132.35 | 132.00 | 132.26 | 855 | +3.16(+2.45%) |
| Sep 06, 2017 | 129.62 | 130.10 | 128.75 | 129.10 | 1,900 | -0.10(-0.08%) |
| Sep 05, 2017 | 129.20 | 129.20 | 129.20 | 129.20 | 506 | -0.70(-0.54%) |
| Aug 25, 2017 | 129.90 | 129.90 | 129.90 | 0 | +3.85(+3.05%) | |
| Aug 24, 2017 | 128.00 | 128.00 | 126.05 | 126.05 | 401 | -0.93(-0.73%) |
| Aug 23, 2017 | 126.60 | 126.98 | 126.60 | 126.98 | 705 | +0.98(+0.78%) |
| Aug 18, 2017 | 126.00 | 126.00 | 126.00 | 35 | +0.35(+0.28%) | |
| Aug 16, 2017 | 125.65 | 125.65 | 125.65 | 80 | +0.10(+0.08%) | |
| Aug 15, 2017 | 125.55 | 125.55 | 125.55 | 125.55 | 201 | -0.70(-0.55%) |
| Aug 14, 2017 | 125.15 | 126.25 | 125.15 | 126.25 | 995 | +2.19(+1.77%) |
| Aug 11, 2017 | 124.06 | 124.06 | 124.06 | 124.06 | 4,778 | +0.27(+0.22%) |
| Aug 09, 2017 | 123.79 | 123.79 | 123.79 | 17 | -0.21(-0.17%) | |
| Aug 08, 2017 | 123.85 | 124.00 | 123.55 | 124.00 | 2,075 | -2.06(-1.63%) |
| Aug 04, 2017 | 126.06 | 126.06 | 126.06 | 7 | -0.84(-0.66%) | |
| Aug 03, 2017 | 126.90 | 126.90 | 126.90 | 126.90 | 170 | +1.40(+1.12%) |
| Aug 02, 2017 | 126.70 | 126.70 | 125.50 | 125.50 | 669 | -1.00(-0.79%) |
| Aug 01, 2017 | 126.40 | 126.80 | 126.40 | 126.50 | 872 | -0.39(-0.31%) |
| Jul 28, 2017 | 126.89 | 126.89 | 126.89 | 83 | -4.06(-3.10%) | |
| Jul 26, 2017 | 130.95 | 130.95 | 130.95 | 11 | +2.25(+1.75%) | |
| Jul 25, 2017 | 130.47 | 131.05 | 128.70 | 128.70 | 2,280 | +0.55(+0.43%) |
| Jul 24, 2017 | 128.15 | 128.15 | 128.15 | 128.15 | 184 | -0.22(-0.17%) |
| Jul 17, 2017 | 128.37 | 128.37 | 128.37 | 10 | +0.93(+0.73%) | |
| Jul 14, 2017 | 127.44 | 127.44 | 127.44 | 127.44 | 281 | +1.44(+1.14%) |
| Jul 10, 2017 | 126.00 | 126.00 | 126.00 | 51 | +0.00(+0.00%) | |
| Jul 07, 2017 | 126.00 | 126.00 | 126.00 | 126.00 | 180 | -0.55(-0.43%) |
| Jul 05, 2017 | 126.55 | 126.55 | 126.55 | 54 | -1.25(-0.98%) | |
| Jul 03, 2017 | 127.80 | 127.80 | 127.80 | 127.80 | 240 | +0.00(+0.00%) |
| Jun 30, 2017 | 127.80 | 127.80 | 127.80 | 240 | -5.51(-4.13%) | |
| Jun 29, 2017 | 135.69 | 135.69 | 133.31 | 133.31 | 987 | -3.84(-2.80%) |
| Jun 27, 2017 | 137.15 | 137.15 | 137.15 | 4,237 | +2.10(+1.55%) | |
| Jun 26, 2017 | 134.95 | 135.05 | 134.95 | 135.05 | 2,913 | -0.95(-0.70%) |
| Jun 22, 2017 | 136.00 | 136.00 | 136.00 | 505 | +0.00(+0.00%) | |
| Jun 21, 2017 | 136.00 | 136.00 | 136.00 | 136.00 | 275 | +1.35(+1.00%) |
| Jun 20, 2017 | 134.65 | 134.65 | 134.65 | 134.65 | 219 | -3.35(-2.43%) |
| Jun 19, 2017 | 138.00 | 138.00 | 138.00 | 138.00 | 490 | +4.60(+3.45%) |
| Jun 15, 2017 | 133.40 | 133.40 | 133.40 | 14 | -3.03(-2.22%) | |
| Jun 14, 2017 | 135.80 | 136.43 | 135.80 | 136.43 | 2,974 | +4.68(+3.55%) |
| Jun 08, 2017 | 131.75 | 131.75 | 131.75 | 0 | -1.35(-1.01%) | |
| Jun 07, 2017 | 132.45 | 133.10 | 131.50 | 133.10 | 1,625 | -4.11(-2.99%) |
| Jun 05, 2017 | 137.21 | 137.21 | 137.21 | 100 | -0.29(-0.21%) | |
| Jun 02, 2017 | 137.50 | 137.50 | 137.50 | 137.50 | 492 | +4.50(+3.38%) |
| Jun 01, 2017 | 133.00 | 133.00 | 133.00 | 133.00 | 515 | +4.00(+3.10%) |
| May 26, 2017 | 129.00 | 129.00 | 129.00 | 64 | -3.02(-2.29%) | |
| May 23, 2017 | 132.02 | 132.02 | 132.02 | 0 | +0.82(+0.62%) | |
| May 18, 2017 | 131.20 | 131.20 | 131.20 | 16 | +3.20(+2.50%) | |
| May 17, 2017 | 128.00 | 128.00 | 128.00 | 128.00 | 478 | -3.03(-2.31%) |
| May 16, 2017 | 128.55 | 131.03 | 128.55 | 131.03 | 730 | +4.63(+3.66%) |
| May 15, 2017 | 127.60 | 128.47 | 126.40 | 126.40 | 817 | +0.20(+0.16%) |
| May 12, 2017 | 126.20 | 126.20 | 126.20 | 126.20 | 5,750 | -0.20(-0.16%) |
| May 09, 2017 | 126.40 | 126.40 | 126.40 | 14 | -1.25(-0.98%) | |
| May 05, 2017 | 127.65 | 127.65 | 127.65 | 5,897 | +4.58(+3.72%) | |
| May 01, 2017 | 123.08 | 123.08 | 123.08 | 20 | +1.56(+1.29%) | |
| Apr 27, 2017 | 121.51 | 121.51 | 121.51 | 3,548 | +4.66(+3.99%) | |
| Apr 26, 2017 | 117.20 | 117.20 | 116.85 | 116.85 | 434 | -1.30(-1.10%) |
| Apr 25, 2017 | 117.91 | 118.15 | 117.91 | 118.15 | 451 | +0.64(+0.55%) |
| Apr 24, 2017 | 118.28 | 118.30 | 117.51 | 117.51 | 1,167 | +6.01(+5.39%) |
| Apr 19, 2017 | 111.50 | 111.50 | 111.50 | 20 | -1.15(-1.02%) | |
| Apr 18, 2017 | 112.65 | 112.65 | 112.65 | 112.65 | 210 | -0.75(-0.66%) |
| Apr 17, 2017 | 112.65 | 113.40 | 112.65 | 113.40 | 990 | +0.75(+0.67%) |
| Apr 13, 2017 | 112.65 | 112.65 | 112.65 | 112.65 | 244 | -0.60(-0.53%) |
| Apr 12, 2017 | 113.25 | 113.25 | 113.25 | 113.25 | 1,000 | -1.39(-1.21%) |
| Apr 10, 2017 | 114.64 | 114.64 | 114.64 | 700 | -0.46(-0.40%) | |
| Apr 05, 2017 | 115.10 | 115.10 | 115.10 | 0 | +0.78(+0.68%) | |
| Apr 04, 2017 | 114.32 | 114.32 | 114.28 | 114.32 | 632 | -0.10(-0.09%) |
| Apr 03, 2017 | 116.20 | 116.20 | 114.42 | 114.42 | 300 | +0.02(+0.02%) |
| Mar 30, 2017 | 114.40 | 114.40 | 114.40 | 15 | -0.24(-0.21%) | |
| Mar 29, 2017 | 114.90 | 114.90 | 114.64 | 114.64 | 2,800 | -0.81(-0.70%) |
| Mar 28, 2017 | 116.01 | 116.01 | 115.45 | 115.45 | 1,333 | +0.21(+0.18%) |
| Mar 27, 2017 | 115.56 | 115.56 | 115.24 | 115.24 | 1,135 | +0.90(+0.79%) |
| Mar 24, 2017 | 114.34 | 114.34 | 114.34 | 114.34 | 112 | +1.13(+1.00%) |
| Mar 21, 2017 | 113.21 | 113.21 | 113.21 | 48 | +0.06(+0.05%) | |
| Mar 15, 2017 | 113.15 | 113.15 | 113.15 | 0 | -0.07(-0.06%) | |
| Mar 10, 2017 | 113.22 | 113.22 | 113.22 | 22 | +1.75(+1.57%) | |
| Mar 09, 2017 | 112.53 | 112.53 | 111.47 | 111.47 | 948 | +0.27(+0.24%) |
| Mar 08, 2017 | 111.59 | 111.59 | 111.20 | 111.20 | 249 | -1.38(-1.23%) |
| Mar 06, 2017 | 112.58 | 112.58 | 112.58 | 55 | +0.61(+0.54%) | |
| Mar 03, 2017 | 112.00 | 112.00 | 111.97 | 111.97 | 1,023 | +0.02(+0.02%) |
| Mar 02, 2017 | 111.95 | 111.95 | 111.95 | 111.95 | 160 | +0.09(+0.08%) |
| Mar 01, 2017 | 110.78 | 111.86 | 110.78 | 111.86 | 3,860 | +1.97(+1.79%) |
| Feb 28, 2017 | 110.19 | 110.19 | 109.89 | 109.89 | 1,000 | -1.87(-1.67%) |
| Feb 27, 2017 | 111.76 | 111.76 | 111.76 | 111.76 | 200 | +0.36(+0.32%) |
| Feb 24, 2017 | 111.05 | 111.40 | 111.05 | 111.40 | 11,677 | -2.12(-1.87%) |
| Feb 22, 2017 | 113.53 | 113.53 | 113.53 | 128 | -2.07(-1.79%) | |
| Feb 21, 2017 | 114.00 | 115.60 | 113.81 | 115.60 | 1,576 | +2.93(+2.61%) |
| Feb 17, 2017 | 112.67 | 112.67 | 112.67 | 0 | -0.98(-0.87%) | |
| Feb 16, 2017 | 113.44 | 113.65 | 113.44 | 113.65 | 1,516 | +1.74(+1.55%) |
| Feb 15, 2017 | 111.91 | 111.91 | 111.91 | 111.91 | 100 | +0.18(+0.16%) |
| Feb 14, 2017 | 111.81 | 111.81 | 111.58 | 111.73 | 2,403 | -0.15(-0.13%) |
| Feb 13, 2017 | 112.90 | 112.90 | 111.88 | 111.88 | 1,360 | -0.17(-0.16%) |
| Feb 09, 2017 | 112.05 | 112.05 | 112.05 | 0 | +2.25(+2.05%) | |
| Feb 08, 2017 | 109.80 | 109.80 | 109.80 | 109.80 | 300 | +1.06(+0.98%) |
| Feb 06, 2017 | 108.74 | 108.74 | 108.74 | 5 | -1.76(-1.59%) | |
| Feb 01, 2017 | 110.50 | 110.50 | 110.50 | 0 | -0.48(-0.43%) | |
| Jan 31, 2017 | 110.98 | 110.98 | 110.98 | 110.98 | 3,666 | -1.02(-0.91%) |
| Jan 30, 2017 | 111.58 | 112.27 | 111.58 | 112.00 | 3,840 | -1.60(-1.41%) |
| Jan 26, 2017 | 113.60 | 113.60 | 113.60 | 18 | +0.56(+0.50%) | |
| Jan 25, 2017 | 111.14 | 113.04 | 111.11 | 113.04 | 4,766 | +3.41(+3.11%) |
| Jan 24, 2017 | 109.63 | 109.63 | 109.63 | 109.63 | 35,020 | +1.18(+1.09%) |
| Jan 23, 2017 | 108.77 | 108.77 | 108.45 | 108.45 | 7,156 | +0.80(+0.74%) |
| Jan 19, 2017 | 107.65 | 107.65 | 107.65 | 36 | -1.00(-0.92%) | |
| Jan 18, 2017 | 108.65 | 108.65 | 108.65 | 108.65 | 466 | +1.70(+1.59%) |
| Jan 17, 2017 | 106.95 | 106.95 | 106.95 | 106.95 | 194 | -0.78(-0.72%) |
| Jan 13, 2017 | 107.73 | 107.73 | 107.73 | 0 | +0.61(+0.57%) | |
| Jan 09, 2017 | 107.12 | 107.12 | 107.12 | 43 | -0.49(-0.46%) | |
| Jan 05, 2017 | 107.61 | 107.61 | 107.61 | 50 | +0.83(+0.78%) | |
| Jan 04, 2017 | 106.77 | 106.78 | 106.77 | 106.78 | 17,691 | +2.23(+2.13%) |
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.
