Chronicle Journal: Finance

Bayer Aktienges Ads (OP: BAYRY )

11.73 USD -0.25 (-2.09%)
Official Closing Price Updated: 3:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.76 11.77 11.65 11.73 651,159 -0.25(-2.09%)
Oct 29, 2020 11.90 12.00 11.79 11.98 1,294,433 +0.09(+0.76%)
Oct 28, 2020 11.91 12.06 11.80 11.89 914,115 -0.39(-3.18%)
Oct 27, 2020 12.38 12.45 12.28 12.28 690,165 -0.32(-2.54%)
Oct 26, 2020 12.69 12.72 12.47 12.60 900,808 +0.10(+0.80%)
Oct 23, 2020 12.58 12.61 12.44 12.50 1,428,300 +0.02(+0.16%)
Oct 22, 2020 12.39 12.49 12.32 12.48 1,754,667 -0.12(-0.95%)
Oct 21, 2020 12.59 12.66 12.55 12.60 1,394,397 -0.30(-2.33%)
Oct 20, 2020 12.96 12.97 12.83 12.90 1,507,073 +0.03(+0.23%)
Oct 19, 2020 13.02 13.03 12.84 12.87 690,337 -0.19(-1.45%)
Oct 16, 2020 13.05 13.12 12.98 13.06 511,400 +0.18(+1.40%)
Oct 15, 2020 12.78 12.90 12.75 12.88 803,054 -0.07(-0.54%)
Oct 14, 2020 13.00 13.02 12.92 12.95 795,594 -0.16(-1.19%)
Oct 13, 2020 13.19 13.19 13.06 13.11 1,134,206 -0.52(-3.81%)
Oct 12, 2020 13.70 13.78 13.57 13.62 1,175,148 -0.14(-1.05%)
Oct 09, 2020 13.84 13.84 13.72 13.77 643,000 +0.18(+1.32%)
Oct 08, 2020 13.59 13.73 13.56 13.59 2,101,898 +0.19(+1.42%)
Oct 07, 2020 13.29 13.40 13.25 13.40 535,376 -0.12(-0.89%)
Oct 06, 2020 13.87 13.90 13.50 13.52 974,624 -0.25(-1.82%)
Oct 05, 2020 13.62 13.85 13.62 13.77 846,109 +0.56(+4.24%)
Oct 02, 2020 13.04 13.34 13.03 13.21 1,405,700 -0.56(-4.07%)
Oct 01, 2020 13.97 14.04 13.67 13.77 1,772,049 -1.18(-7.89%)
Sep 30, 2020 15.78 15.80 14.93 14.95 1,657,433 -0.73(-4.66%)
Sep 29, 2020 15.69 15.72 15.60 15.68 208,568 -0.10(-0.63%)
Sep 28, 2020 15.86 15.90 15.70 15.78 430,367 +0.09(+0.57%)
Sep 25, 2020 15.53 15.69 15.41 15.69 278,400 -0.20(-1.26%)
Sep 24, 2020 15.94 16.00 15.78 15.89 373,898 -0.04(-0.28%)
Sep 23, 2020 16.20 16.21 15.88 15.94 282,276 +0.03(+0.19%)
Sep 22, 2020 16.03 16.05 15.80 15.90 263,242 -0.13(-0.78%)
Sep 21, 2020 16.20 16.24 15.82 16.03 504,126 -0.91(-5.37%)
Sep 18, 2020 16.98 17.00 16.82 16.94 172,100 +0.10(+0.59%)
Sep 17, 2020 16.62 16.91 16.57 16.84 400,602 +0.25(+1.51%)
Sep 16, 2020 16.63 16.72 16.52 16.59 247,386 -0.20(-1.19%)
Sep 15, 2020 16.92 16.94 16.68 16.79 352,827 +0.40(+2.44%)
Sep 14, 2020 16.38 16.42 16.33 16.39 265,748 +0.00(+0.00%)
Sep 11, 2020 16.48 16.49 16.25 16.39 367,200 +0.12(+0.74%)
Sep 10, 2020 16.44 16.50 16.15 16.27 588,564 -0.14(-0.85%)
Sep 09, 2020 16.27 16.50 16.25 16.41 212,125 +0.26(+1.61%)
Sep 08, 2020 16.18 16.30 16.09 16.15 291,627 -0.05(-0.28%)
Sep 04, 2020 16.27 16.29 15.90 16.20 349,200 -0.12(-0.77%)
Sep 03, 2020 16.68 16.72 16.22 16.32 377,784 -0.39(-2.36%)
Sep 02, 2020 16.49 16.75 16.46 16.71 258,306 +0.11(+0.69%)
Sep 01, 2020 16.69 16.71 16.45 16.60 605,936 -0.05(-0.30%)
Aug 31, 2020 16.67 16.75 16.55 16.65 263,673 +0.25(+1.56%)
Aug 28, 2020 16.34 16.40 16.22 16.39 392,000 -0.28(-1.65%)
Aug 27, 2020 16.92 16.94 16.60 16.67 378,832 -0.34(-2.03%)
Aug 26, 2020 16.91 17.06 16.89 17.01 286,119 -0.09(-0.50%)
Aug 25, 2020 17.17 17.20 16.92 17.10 267,770 +0.05(+0.29%)
Aug 24, 2020 17.14 17.15 17.00 17.05 353,478 +0.45(+2.71%)
Aug 21, 2020 16.53 16.64 16.49 16.60 276,400 -0.13(-0.78%)
Aug 20, 2020 16.80 17.23 16.72 16.73 761,270 -0.34(-2.01%)
Aug 19, 2020 17.15 17.25 17.07 17.07 214,974 +0.04(+0.26%)
Aug 18, 2020 17.07 17.08 16.88 17.03 322,984 +0.08(+0.44%)
Aug 17, 2020 16.93 17.01 16.93 16.95 262,183 +0.18(+1.10%)
Aug 14, 2020 16.83 16.87 16.75 16.77 329,600 -0.19(-1.12%)
Aug 13, 2020 16.99 17.05 16.91 16.96 245,413 -0.08(-0.47%)
Aug 12, 2020 17.00 17.12 16.95 17.04 512,703 +0.24(+1.43%)
Aug 11, 2020 17.01 17.01 16.75 16.80 408,548 +0.18(+1.08%)
Aug 10, 2020 16.63 16.67 16.49 16.62 377,200 +0.16(+0.97%)
Aug 07, 2020 16.33 16.49 16.31 16.46 648,400 -0.16(-0.96%)
Aug 06, 2020 16.78 16.80 16.52 16.62 428,156 -0.08(-0.48%)
Aug 05, 2020 16.68 16.77 16.56 16.70 1,347,692 -0.12(-0.71%)
Aug 04, 2020 16.59 16.83 16.56 16.82 425,313 -0.56(-3.22%)
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.