New Zealand markets closed

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.36-0.03 (-0.21%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202214.3614.4214.1814.3614.361,017,800
24 Jan 202214.3414.3914.0714.3914.39676,300
21 Jan 202214.6114.7514.5714.6214.62548,900
20 Jan 202214.8615.0114.8314.8814.88588,000
19 Jan 202214.8114.8814.7914.8214.82706,500
18 Jan 202214.8014.8514.6414.6914.69653,400
14 Jan 202214.9315.0614.9115.0615.06556,400
13 Jan 202214.6314.6814.5214.5314.53454,000
12 Jan 202214.6614.7014.6214.6414.64522,900
11 Jan 202214.3414.6614.3414.6614.661,354,500
10 Jan 202214.0514.2614.0314.2614.26941,400
07 Jan 202213.7013.8413.6813.8313.83309,700
06 Jan 202213.7013.7313.5713.5813.58503,800
05 Jan 202213.7613.7813.6213.6313.63385,000
04 Jan 202213.5413.6913.5313.6113.61504,400
03 Jan 202213.3613.5413.3313.4613.46865,800
31 Dec 202113.0513.2913.0513.2613.26379,600
30 Dec 202113.2713.4413.1813.1813.18764,200
29 Dec 202113.2813.3213.2413.2913.29722,400
28 Dec 202113.2213.2813.2113.2613.26675,100
27 Dec 202113.2513.3013.2213.3013.30954,400
23 Dec 202113.1013.1713.0813.1613.16604,400
22 Dec 202112.8312.9212.7812.9112.91598,100
21 Dec 202112.8212.8312.7512.8312.83729,000
20 Dec 202112.8212.8412.7312.8112.81585,800
17 Dec 202113.1413.1513.0113.0213.02423,500
16 Dec 202113.1913.2213.1013.1313.13490,400
15 Dec 202112.8613.0212.8113.0013.00619,800
14 Dec 202113.0313.1312.9713.0213.02717,200
13 Dec 202113.0013.5012.9813.0913.09984,900
10 Dec 202113.1713.2213.1013.1613.16609,400
09 Dec 202112.9312.9312.8212.8712.87558,600
08 Dec 202112.9112.9712.8712.9412.94589,800
07 Dec 202112.7812.8312.7312.8212.82786,700
06 Dec 202112.5512.6512.5112.5912.591,088,600
03 Dec 202112.5812.6212.4512.5412.54747,200
02 Dec 202112.7812.8212.7012.7912.79766,700
01 Dec 202112.8412.8812.6812.7912.791,088,900
30 Nov 202112.7412.8212.5512.6212.62972,700
29 Nov 202112.8912.9112.7512.8412.841,062,200
26 Nov 202112.9913.0412.9012.9312.93686,500
24 Nov 202113.3813.4413.2913.3913.39617,500
23 Nov 202113.7713.8313.7213.7913.79443,900
22 Nov 202113.5613.6513.5213.6013.60718,500
19 Nov 202113.7113.7513.6513.6613.66515,800
18 Nov 202114.1014.1214.0114.0514.05897,200
17 Nov 202114.1314.1914.1214.1614.16307,100
16 Nov 202114.3314.3914.2414.2514.25429,900
15 Nov 202114.4814.5114.3514.3614.36252,600
12 Nov 202114.6214.6514.5714.6014.60231,800
11 Nov 202114.5914.6914.5714.6214.621,040,200
10 Nov 202114.9014.9414.7314.7714.77343,800
09 Nov 202114.8014.8214.7314.7514.75341,900
08 Nov 202114.5414.6114.5114.6114.61326,100
05 Nov 202114.3514.4214.3114.4014.40305,900
04 Nov 202114.5514.5614.4214.5114.51422,900
03 Nov 202114.5614.7014.5114.7014.70305,500
02 Nov 202114.4514.5514.4214.5114.51615,700
01 Nov 202114.2214.4114.2114.4114.41476,400
29 Oct 202114.2514.2614.0614.1814.18346,200
28 Oct 202114.1814.3014.1714.2814.28286,700
27 Oct 202114.2114.2414.0614.2014.20298,000
26 Oct 202114.2214.2514.1514.2014.20332,900
25 Oct 202114.2014.2314.1014.1614.16446,100
22 Oct 202114.0714.1714.0614.1314.13206,200
21 Oct 202114.0614.1014.0114.0914.09361,000
20 Oct 202113.9714.1213.9614.1114.11348,400
19 Oct 202113.7213.8313.7113.8113.81562,800
18 Oct 202113.6313.6313.5613.6313.63702,700
15 Oct 202113.9314.0013.9113.9813.98409,400
14 Oct 202113.9113.9513.8713.9413.94307,200
13 Oct 202113.6613.7313.6413.7113.71252,600
12 Oct 202113.8313.8613.7713.8213.82425,600
11 Oct 202114.2014.2314.0614.0714.07350,500
08 Oct 202113.8414.1213.8214.0414.04649,900
07 Oct 202113.5813.7813.5813.6313.63615,900
06 Oct 202113.4113.5013.3713.5013.50319,100
05 Oct 202113.4313.5113.3813.4113.41531,600
04 Oct 202113.6213.7213.5313.6113.61442,800
01 Oct 202113.5813.6913.4613.6213.62701,300
30 Sep 202113.6813.7013.5213.6013.601,378,700
29 Sep 202113.7713.8413.6913.7713.77403,000
28 Sep 202113.9813.9813.7513.7513.75656,700
27 Sep 202113.8514.0213.8413.9913.991,050,700
24 Sep 202113.6713.7113.6213.7113.71345,900
23 Sep 202113.6113.7913.6013.7413.741,194,400
22 Sep 202113.6413.7013.6013.6313.63404,900
21 Sep 202113.3513.4513.3513.4113.41564,500
20 Sep 202113.1113.3113.1013.2513.25496,200
17 Sep 202113.3713.3913.2113.2913.29550,900
16 Sep 202113.5513.5913.4013.4813.48590,500
15 Sep 202113.4713.5013.4113.4613.46510,400
14 Sep 202113.6613.6613.4613.4813.48640,400
13 Sep 202113.6013.6413.5513.5813.58435,000
10 Sep 202113.6113.6313.5313.5413.54349,000
09 Sep 202113.5113.5513.4313.4513.45744,000
08 Sep 202113.7513.8513.7113.7813.78437,000
07 Sep 202114.0214.0814.0014.0314.03446,000
03 Sep 202114.0814.1413.9614.1214.12224,200
02 Sep 202114.0214.3014.0214.1614.16585,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...