Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 94.22 94.22 94.22 0 -0.98(-1.03%)
Dec 31, 2012 95.20 95.20 95.20 95.20 500 +0.85(+0.90%)
Dec 28, 2012 94.27 94.35 94.26 94.35 905 -1.50(-1.56%)
Dec 27, 2012 95.55 96.15 95.55 95.85 3,743 +0.72(+0.76%)
Dec 26, 2012 96.00 96.05 94.61 95.13 700 -0.62(-0.65%)
Dec 24, 2012 95.95 95.95 95.75 95.75 2,523 +0.00(+0.00%)
Dec 21, 2012 95.70 95.75 95.70 95.75 1,000 +0.37(+0.39%)
Dec 20, 2012 95.35 95.38 95.35 95.38 207 +0.33(+0.35%)
Dec 14, 2012 95.05 95.05 95.05 0 +0.69(+0.73%)
Dec 12, 2012 94.36 94.36 94.36 0 +0.66(+0.71%)
Dec 11, 2012 93.70 93.70 93.70 93.70 100 +0.45(+0.48%)
Dec 10, 2012 92.86 93.25 92.86 93.25 735 -0.96(-1.02%)
Dec 06, 2012 94.21 94.21 94.21 94.21 0 +2.12(+2.30%)
Dec 05, 2012 91.50 92.09 91.50 92.09 300 +0.44(+0.48%)
Dec 04, 2012 91.58 91.80 91.58 91.65 750 +4.25(+4.86%)
Nov 21, 2012 87.40 87.40 87.40 345 +0.95(+1.10%)
Nov 20, 2012 84.85 86.45 84.85 86.45 1,725 +1.90(+2.25%)
Nov 19, 2012 83.60 84.55 83.60 84.55 370 +1.35(+1.62%)
Nov 16, 2012 83.60 83.60 83.20 83.20 1,000 -0.05(-0.07%)
Nov 15, 2012 83.00 83.65 83.00 83.25 439 -0.65(-0.77%)
Nov 14, 2012 83.90 83.90 83.90 83.90 720 -0.20(-0.24%)
Nov 09, 2012 84.10 84.10 84.10 0 +0.30(+0.36%)
Nov 08, 2012 85.00 85.00 83.80 83.80 560 -0.67(-0.79%)
Nov 07, 2012 85.20 85.20 84.47 84.47 300 -1.53(-1.78%)
Nov 05, 2012 86.00 86.00 86.00 0 -1.00(-1.15%)
Nov 02, 2012 87.15 87.15 87.00 87.00 200 -1.25(-1.42%)
Oct 31, 2012 88.25 88.25 88.25 0 +1.22(+1.41%)
Oct 25, 2012 87.03 87.03 87.03 0 +0.38(+0.43%)
Oct 24, 2012 85.97 86.65 85.97 86.65 500 +0.65(+0.76%)
Oct 23, 2012 86.50 86.50 86.00 86.00 700 -5.25(-5.75%)
Oct 17, 2012 91.25 91.25 91.25 91.25 0 +3.15(+3.57%)
Oct 15, 2012 88.10 88.10 88.10 0 +0.05(+0.06%)
Oct 11, 2012 88.05 88.05 88.05 0 +0.92(+1.06%)
Oct 09, 2012 87.13 87.13 87.13 0 -0.92(-1.04%)
Oct 08, 2012 88.05 88.05 88.05 88.05 3,000 -1.30(-1.45%)
Oct 06, 2012 89.45 90.30 89.35 89.35 1,986 +0.00(+0.00%)
Oct 05, 2012 89.45 90.30 89.35 89.35 1,986 +2.05(+2.35%)
Oct 03, 2012 87.30 87.30 87.30 0 +0.61(+0.70%)
Oct 02, 2012 87.65 88.05 86.69 86.69 1,896 -1.54(-1.75%)
Oct 01, 2012 88.23 88.23 88.23 88.23 406 +2.58(+3.02%)
Sep 28, 2012 87.56 87.56 85.65 85.65 955 -3.25(-3.66%)
Sep 27, 2012 87.75 88.90 87.75 88.90 2,068 +2.30(+2.66%)
Sep 26, 2012 86.60 86.60 86.60 86.60 109 -0.90(-1.03%)
Sep 25, 2012 87.50 87.50 87.50 87.50 100 +1.25(+1.45%)
Sep 24, 2012 87.95 87.95 86.25 86.25 327 -1.85(-2.10%)
Sep 21, 2012 87.35 88.10 87.35 88.10 1,300 +3.25(+3.83%)
Sep 20, 2012 84.62 84.95 84.62 84.85 874 -1.00(-1.16%)
Sep 17, 2012 85.85 85.85 85.85 0 +1.55(+1.84%)
Sep 14, 2012 84.30 84.30 84.30 84.30 100 -0.60(-0.71%)
Sep 13, 2012 85.15 85.15 84.85 84.90 1,100 -0.20(-0.24%)
Sep 12, 2012 85.10 85.10 85.10 85.10 335 +1.50(+1.79%)
Sep 11, 2012 83.60 83.60 83.60 83.60 141 +1.40(+1.70%)
Sep 10, 2012 82.19 82.20 82.00 82.20 735 -0.70(-0.84%)
Sep 07, 2012 83.15 83.38 82.90 82.90 1,725 +0.75(+0.91%)
Sep 06, 2012 80.85 82.35 80.85 82.15 2,352 +6.15(+8.09%)
Aug 30, 2012 76.00 76.00 76.00 170 -1.40(-1.81%)
Aug 27, 2012 77.40 77.40 77.40 0 +0.85(+1.11%)
Aug 24, 2012 76.55 76.55 76.55 76.55 104 +0.75(+0.99%)
Aug 23, 2012 75.80 75.80 75.80 75.80 342 -2.05(-2.63%)
Aug 21, 2012 77.85 77.85 77.85 0 -0.20(-0.26%)
Aug 20, 2012 76.85 78.05 76.85 78.05 300 +0.40(+0.52%)
Aug 16, 2012 77.65 77.65 77.65 222 -0.50(-0.64%)
Aug 14, 2012 78.15 78.15 78.15 625 +0.75(+0.97%)
Aug 13, 2012 77.40 77.40 77.40 77.40 220 -0.20(-0.26%)
Aug 07, 2012 77.60 77.60 77.60 77.60 455 +0.25(+0.32%)
Aug 03, 2012 77.35 77.35 77.35 0 +1.45(+1.91%)
Jul 31, 2012 75.90 75.90 75.90 0 +1.85(+2.50%)
Jul 30, 2012 73.65 74.30 73.65 74.05 2,337 +5.35(+7.79%)
Jul 24, 2012 68.70 68.70 68.70 0 +0.00(+0.00%)
Jul 23, 2012 68.70 68.70 68.70 68.70 120 -3.35(-4.65%)
Jul 20, 2012 72.55 72.55 72.05 72.05 400 -0.60(-0.83%)
Jul 18, 2012 72.65 72.65 72.65 0 +1.10(+1.54%)
Jul 14, 2012 71.55 71.55 71.55 0 +0.00(+0.00%)
Jul 13, 2012 71.40 71.55 71.40 71.55 3,350 +1.45(+2.07%)
Jul 12, 2012 70.10 70.10 70.10 70.10 200 +0.05(+0.07%)
Jul 11, 2012 70.15 70.15 70.05 70.05 300 -0.60(-0.85%)
Jul 10, 2012 71.00 71.00 70.65 70.65 200 -0.15(-0.21%)
Jul 09, 2012 70.35 70.80 70.35 70.80 286 +1.00(+1.44%)
Jul 06, 2012 70.75 70.75 69.80 69.80 408 -1.84(-2.58%)
Jul 05, 2012 71.35 71.64 71.25 71.64 2,042 -1.66(-2.26%)
Jul 03, 2012 72.90 73.50 72.90 73.30 739 +0.90(+1.24%)
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.