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

Bayer Ag Ord (OP: BAYZF )

31.19 +0.05 (+0.14%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 20, 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 (%)
Jul 29, 2016 106.70 106.70 106.70 56 +2.90(+2.79%)
Jul 27, 2016 103.80 103.80 103.80 217 +2.76(+2.73%)
Jul 25, 2016 101.04 101.04 101.04 0 +0.42(+0.41%)
Jul 22, 2016 100.62 100.62 100.62 100.62 257 +0.38(+0.37%)
Jul 20, 2016 100.25 100.25 100.25 77 -0.10(-0.10%)
Jul 19, 2016 100.35 100.35 100.35 100.35 414 -2.00(-1.95%)
Jul 18, 2016 102.35 102.35 102.35 102.35 160 -0.95(-0.92%)
Jul 15, 2016 103.30 103.30 103.30 103.30 209 +0.75(+0.73%)
Jul 13, 2016 102.55 102.55 102.55 75 -0.95(-0.92%)
Jul 12, 2016 104.28 104.28 102.25 103.50 1,423 +2.10(+2.07%)
Jul 11, 2016 101.35 101.40 101.35 101.40 517 +2.65(+2.68%)
Jul 05, 2016 98.75 98.75 98.75 98.75 200 +1.25(+1.28%)
Jun 29, 2016 97.50 97.50 97.50 0 -2.31(-2.31%)
Jun 28, 2016 97.50 99.81 97.50 99.81 729 +2.91(+3.00%)
Jun 27, 2016 98.10 98.10 96.90 96.90 881 -2.10(-2.12%)
Jun 24, 2016 99.85 99.85 98.25 99.00 1,492 -5.36(-5.14%)
Jun 22, 2016 104.36 104.36 104.36 228 +1.76(+1.72%)
Jun 21, 2016 102.30 102.60 102.30 102.60 224 +3.65(+3.69%)
Jun 17, 2016 98.95 98.95 98.95 41 +2.85(+2.97%)
Jun 16, 2016 96.10 96.10 96.10 96.10 784 -3.85(-3.85%)
Jun 15, 2016 98.15 99.95 98.15 99.95 374 +3.40(+3.52%)
Jun 14, 2016 96.55 96.55 96.55 96.55 146 -3.50(-3.50%)
Jun 13, 2016 100.05 100.05 100.05 100.05 100 -2.95(-2.86%)
Jun 09, 2016 103.00 103.00 103.00 140 -0.70(-0.68%)
Jun 08, 2016 104.19 104.19 103.70 103.70 7,202 +3.60(+3.60%)
Jun 06, 2016 100.10 100.10 100.10 140 -2.54(-2.47%)
Jun 03, 2016 102.53 102.64 100.03 102.64 1,886 +5.64(+5.81%)
Jun 02, 2016 97.00 97.00 97.00 97.00 178 +0.00(+0.00%)
Jun 01, 2016 96.35 97.00 95.85 97.00 6,150 +1.75(+1.84%)
May 31, 2016 95.35 96.30 95.25 95.25 104,756 +0.25(+0.26%)
May 27, 2016 95.00 95.00 95.00 0 -1.25(-1.30%)
May 26, 2016 96.90 96.90 96.00 96.25 42,688 -0.35(-0.36%)
May 25, 2016 96.65 96.65 96.60 96.60 469 -1.08(-1.11%)
May 24, 2016 97.45 100.19 97.40 97.68 2,145 +1.68(+1.75%)
May 23, 2016 96.00 96.65 94.95 96.00 3,825 -4.12(-4.12%)
May 20, 2016 100.25 101.10 100.12 100.12 156,082 +0.17(+0.17%)
May 19, 2016 98.90 100.09 98.25 99.95 33,255 -8.44(-7.79%)
May 18, 2016 107.80 108.42 107.80 108.39 526 +1.30(+1.21%)
May 17, 2016 107.09 107.09 107.09 107.09 396 -0.42(-0.39%)
May 16, 2016 108.50 108.50 107.51 107.51 529 +0.56(+0.52%)
May 13, 2016 109.20 109.20 106.95 106.95 2,696 -1.27(-1.17%)
May 12, 2016 109.00 109.00 108.22 108.22 349 -6.33(-5.53%)
May 09, 2016 114.55 114.55 114.55 9 +3.25(+2.92%)
May 05, 2016 111.30 111.30 111.30 5 -1.60(-1.42%)
May 04, 2016 112.80 112.90 112.80 112.90 486 -0.95(-0.83%)
May 03, 2016 113.85 113.85 113.85 113.85 390 -0.56(-0.49%)
May 02, 2016 114.85 114.85 114.41 114.41 867 -3.09(-2.63%)
Apr 28, 2016 117.50 117.50 117.50 0 -6.25(-5.05%)
Apr 26, 2016 123.75 123.75 123.75 421 -0.25(-0.20%)
Apr 21, 2016 124.00 124.00 124.00 0 +1.21(+0.99%)
Apr 20, 2016 123.58 123.58 122.79 122.79 1,558 -1.86(-1.49%)
Apr 19, 2016 123.00 124.65 123.00 124.65 669 +6.65(+5.64%)
Apr 15, 2016 118.00 118.00 118.00 10 -1.90(-1.58%)
Apr 13, 2016 119.90 119.90 119.90 531 +3.55(+3.05%)
Apr 12, 2016 116.35 116.35 116.35 116.35 200 -0.40(-0.34%)
Apr 11, 2016 116.75 116.75 116.75 116.75 248 +1.50(+1.30%)
Apr 08, 2016 116.30 116.60 115.25 115.25 1,824 +0.35(+0.30%)
Apr 06, 2016 114.90 114.90 114.90 6,688 -1.40(-1.20%)
Apr 01, 2016 116.30 116.30 116.30 50 +0.00(+0.00%)
Mar 31, 2016 116.25 116.30 116.25 116.30 1,568 -1.05(-0.89%)
Mar 30, 2016 117.35 117.35 117.35 117.35 308 +2.40(+2.09%)
Mar 29, 2016 114.95 114.95 114.95 114.95 121 +0.36(+0.32%)
Mar 28, 2016 114.59 114.59 114.59 114.59 210 -1.31(-1.13%)
Mar 22, 2016 115.90 115.90 115.90 0 +0.20(+0.17%)
Mar 21, 2016 115.70 115.70 115.70 115.70 367 +3.90(+3.49%)
Mar 18, 2016 110.45 111.80 110.45 111.80 4,976 +0.50(+0.45%)
Mar 17, 2016 111.30 111.30 111.30 111.30 415 -1.70(-1.50%)
Mar 16, 2016 110.00 113.00 110.00 113.00 3,362 +1.85(+1.66%)
Mar 15, 2016 111.00 111.15 111.00 111.15 494 +0.40(+0.36%)
Mar 14, 2016 110.75 110.75 110.75 110.75 454 +3.75(+3.50%)
Mar 10, 2016 107.00 107.00 107.00 0 -0.75(-0.70%)
Mar 09, 2016 107.75 107.75 107.75 107.75 255 -0.50(-0.46%)
Mar 08, 2016 108.25 108.25 108.25 108.25 502 +1.75(+1.64%)
Mar 07, 2016 106.50 106.50 106.50 106.50 525 -1.44(-1.34%)
Mar 04, 2016 107.94 107.94 107.94 107.94 173 +0.79(+0.74%)
Mar 03, 2016 106.62 107.15 106.15 107.15 948 +0.05(+0.05%)
Mar 02, 2016 106.40 107.10 106.25 107.10 787 +0.90(+0.85%)
Feb 24, 2016 106.20 106.20 106.20 5 -2.51(-2.31%)
Feb 22, 2016 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 18, 2016 109.10 109.10 109.10 10 +1.82(+1.70%)
Feb 16, 2016 107.28 107.28 107.28 349 +0.95(+0.89%)
Feb 12, 2016 106.33 106.33 106.33 0 +1.53(+1.46%)
Feb 11, 2016 104.80 104.80 104.80 104.80 654 -1.50(-1.41%)
Feb 10, 2016 106.40 106.60 106.40 106.30 1,006 +1.20(+1.14%)
Feb 09, 2016 104.20 105.10 104.20 105.10 445 -0.90(-0.85%)
Feb 08, 2016 106.00 106.00 106.00 106.00 108 -1.56(-1.45%)
Feb 05, 2016 107.56 107.56 107.56 107.56 462 -2.79(-2.53%)
Feb 03, 2016 110.35 110.35 110.35 0 +2.76(+2.57%)
Feb 02, 2016 108.05 108.05 107.59 107.59 422 -3.81(-3.42%)
Feb 01, 2016 111.09 111.40 111.05 111.40 2,942 +0.19(+0.17%)
Jan 29, 2016 112.56 112.56 111.22 111.22 845 -1.23(-1.10%)
Jan 27, 2016 112.45 112.45 112.45 56 -0.80(-0.71%)
Jan 26, 2016 113.25 113.25 113.25 113.25 573 +2.70(+2.44%)
Jan 20, 2016 110.55 110.55 110.55 40 +0.60(+0.55%)
Jan 19, 2016 111.58 111.58 109.95 109.95 303 +1.95(+1.81%)
Jan 15, 2016 108.00 108.00 108.00 0 -4.50(-4.00%)
Jan 14, 2016 111.30 112.50 111.30 112.50 608 +0.90(+0.81%)
Jan 13, 2016 111.60 111.60 111.60 111.60 635 -0.15(-0.13%)
Jan 12, 2016 111.75 111.75 111.75 111.75 529 -4.70(-4.04%)
Jan 07, 2016 116.45 116.45 116.45 86 -3.18(-2.66%)
Jan 05, 2016 119.63 119.63 119.63 342 -1.37(-1.13%)
Jan 04, 2016 119.67 121.00 119.67 121.00 740 -4.50(-3.59%)
Dec 30, 2015 125.50 125.50 125.50 0 -1.79(-1.41%)
Dec 28, 2015 127.29 127.29 127.29 202 -0.21(-0.16%)
Dec 24, 2015 127.50 127.50 127.50 0 +1.45(+1.15%)
Dec 23, 2015 126.79 126.79 126.00 126.05 1,606 -0.75(-0.59%)
Dec 21, 2015 126.80 126.80 126.80 359 +2.55(+2.05%)
Dec 18, 2015 124.25 124.25 124.25 124.25 265 -3.85(-3.01%)
Dec 17, 2015 128.10 128.10 128.10 128.10 2,555 +4.15(+3.35%)
Dec 15, 2015 123.95 123.95 123.95 55 +2.20(+1.81%)
Dec 14, 2015 121.75 121.75 121.75 121.75 248 -1.34(-1.09%)
Dec 11, 2015 123.35 123.35 123.09 123.09 1,204 -0.86(-0.69%)
Dec 09, 2015 123.95 123.95 123.95 192 -4.25(-3.32%)
Dec 07, 2015 128.20 128.20 128.20 375 +0.50(+0.39%)
Dec 04, 2015 127.70 127.70 127.70 127.70 100 +0.35(+0.27%)
Dec 03, 2015 128.35 128.35 127.35 127.35 623 -4.19(-3.19%)
Dec 02, 2015 131.54 131.54 131.54 131.54 140 -0.31(-0.24%)
Dec 01, 2015 131.85 131.85 131.85 131.85 100 -0.89(-0.67%)
Nov 30, 2015 132.74 132.74 132.74 132.74 101 +1.14(+0.87%)
Nov 25, 2015 131.60 131.60 131.60 0 +0.38(+0.29%)
Nov 24, 2015 131.22 131.22 131.22 131.22 300 -1.22(-0.92%)
Nov 23, 2015 132.45 132.45 132.45 132.45 282 -1.05(-0.79%)
Nov 20, 2015 133.50 133.50 133.50 133.50 1,146 -1.50(-1.11%)
Nov 19, 2015 135.00 135.00 135.00 135.00 100 +2.50(+1.89%)
Nov 18, 2015 131.48 132.50 131.30 132.50 796 +0.60(+0.45%)
Nov 17, 2015 131.90 131.90 131.90 131.90 321 +1.55(+1.19%)
Nov 16, 2015 130.35 130.35 130.35 130.35 730 +0.95(+0.73%)
Nov 12, 2015 129.40 129.40 129.40 50 -1.38(-1.05%)
Nov 09, 2015 130.78 130.78 130.78 0 -4.38(-3.24%)
Nov 02, 2015 135.15 135.15 135.15 156 +3.15(+2.39%)
Oct 29, 2015 132.00 132.00 132.00 0 +4.54(+3.56%)
Oct 27, 2015 127.46 127.46 127.46 5,398 -1.32(-1.03%)
Oct 26, 2015 128.78 128.78 128.78 128.78 100 +4.78(+3.85%)
Oct 22, 2015 124.00 124.00 124.00 49 +0.05(+0.04%)
Oct 21, 2015 123.90 123.95 123.73 123.95 1,187 -0.77(-0.62%)
Oct 19, 2015 124.72 124.72 124.72 53 -0.03(-0.02%)
Oct 15, 2015 124.75 124.75 124.75 0 +0.75(+0.60%)
Oct 14, 2015 123.55 124.00 123.16 124.00 987 -1.64(-1.31%)
Oct 12, 2015 125.64 125.64 125.64 50 -1.37(-1.08%)
Oct 08, 2015 127.01 127.01 127.01 129 -2.11(-1.63%)
Oct 07, 2015 129.12 129.12 129.12 129.12 836 -0.22(-0.17%)
Oct 06, 2015 129.34 129.34 129.34 129.34 1,916 +1.38(+1.08%)
Oct 02, 2015 127.96 127.96 127.96 170 +2.42(+1.93%)
Oct 01, 2015 125.54 125.54 125.54 125.54 152 -0.85(-0.67%)
Sep 29, 2015 126.39 126.39 126.39 25 -3.01(-2.33%)
Sep 25, 2015 129.40 129.40 129.40 0 +2.64(+2.08%)
Sep 22, 2015 126.76 126.76 126.76 0 -5.24(-3.97%)
Sep 18, 2015 132.00 132.00 132.00 0 -2.75(-2.04%)
Sep 16, 2015 134.75 134.75 134.75 36 +0.42(+0.31%)
Sep 15, 2015 134.33 134.33 134.33 134.33 233 -1.93(-1.42%)
Sep 08, 2015 136.26 136.26 136.26 35 +6.47(+4.98%)
Sep 04, 2015 129.79 129.79 129.79 0 -3.71(-2.78%)
Sep 02, 2015 133.50 133.50 133.50 12 +2.44(+1.86%)
Sep 01, 2015 131.30 131.30 131.06 131.06 660 -4.44(-3.28%)
Aug 27, 2015 135.50 135.50 135.50 176 +0.25(+0.18%)
Aug 26, 2015 135.43 135.43 132.93 135.25 935 +2.50(+1.88%)
Aug 25, 2015 134.15 134.15 132.75 132.75 200 +3.15(+2.43%)
Aug 24, 2015 129.60 129.60 129.60 129.60 158 -3.21(-2.42%)
Aug 21, 2015 133.48 133.48 132.68 132.81 2,917 -4.04(-2.95%)
Aug 20, 2015 137.14 137.14 136.85 136.85 267 -2.70(-1.93%)
Aug 19, 2015 138.55 139.55 138.55 139.55 863 -7.90(-5.36%)
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.