Bayer Aktiengesellschaft (BAYZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 28.81 | 29.48 | 29.48 | 29.48 | 29.48 | 189,291 |
| 29 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 200 |
| 29 Apr 2024 | 0.118 Dividend | |||||
| 26 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.96 | 200 |
| 25 Apr 2024 | 28.97 | 28.99 | 28.97 | 28.99 | 28.87 | 400 |
| 24 Apr 2024 | 29.07 | 29.07 | 28.97 | 28.97 | 28.85 | 8,800 |
| 23 Apr 2024 | 28.96 | 29.28 | 28.96 | 29.28 | 29.16 | 500 |
| 22 Apr 2024 | 28.93 | 29.08 | 28.93 | 29.08 | 28.96 | 1,000 |
| 19 Apr 2024 | 27.87 | 28.21 | 27.80 | 28.21 | 28.10 | 13,900 |
| 18 Apr 2024 | 27.79 | 27.93 | 27.69 | 27.93 | 27.82 | 156,100 |
| 17 Apr 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 28.04 | 800 |
| 16 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | 600 |
| 15 Apr 2024 | 28.31 | 28.31 | 28.00 | 28.00 | 27.89 | 2,800 |
| 12 Apr 2024 | 28.90 | 28.90 | 28.74 | 28.87 | 28.75 | 2,400 |
| 11 Apr 2024 | 29.30 | 29.30 | 28.96 | 29.12 | 29.00 | 19,600 |
| 10 Apr 2024 | 29.88 | 29.88 | 29.39 | 29.57 | 29.45 | 50,300 |
| 09 Apr 2024 | 29.95 | 30.03 | 29.58 | 29.58 | 29.46 | 51,800 |
| 08 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.50 | 200 |
| 05 Apr 2024 | 29.95 | 31.87 | 29.63 | 31.87 | 31.74 | 83,500 |
| 04 Apr 2024 | 30.86 | 31.05 | 30.68 | 30.68 | 30.56 | 1,200 |
| 03 Apr 2024 | 31.00 | 31.06 | 30.78 | 30.78 | 30.66 | 2,800 |
| 02 Apr 2024 | 30.01 | 30.14 | 30.01 | 30.14 | 30.02 | 126,900 |
| 01 Apr 2024 | 31.00 | 31.00 | 30.50 | 30.60 | 30.48 | 1,600 |
| 28 Mar 2024 | 30.79 | 30.80 | 30.79 | 30.79 | 30.67 | 63,600 |
| 27 Mar 2024 | 30.11 | 30.90 | 30.11 | 30.79 | 30.67 | 8,400 |
| 26 Mar 2024 | 29.50 | 29.54 | 29.39 | 29.41 | 29.29 | 107,800 |
| 25 Mar 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 29.07 | 55,100 |
| 22 Mar 2024 | 28.80 | 28.95 | 28.80 | 28.86 | 28.74 | 7,000 |
| 21 Mar 2024 | 28.73 | 28.89 | 28.73 | 28.89 | 28.77 | 97,400 |
| 20 Mar 2024 | 28.31 | 28.59 | 28.09 | 28.09 | 27.98 | 56,000 |
| 19 Mar 2024 | 28.00 | 28.18 | 28.00 | 28.15 | 28.04 | 218,500 |
| 18 Mar 2024 | 28.43 | 28.59 | 28.43 | 28.59 | 28.47 | 1,300 |
| 15 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.43 | 400 |
| 14 Mar 2024 | 28.65 | 28.65 | 28.30 | 28.30 | 28.19 | 6,000 |
| 13 Mar 2024 | 28.71 | 29.44 | 28.71 | 29.06 | 28.94 | 16,900 |
| 12 Mar 2024 | 28.69 | 28.95 | 28.68 | 28.85 | 28.73 | 8,600 |
| 11 Mar 2024 | 28.46 | 29.45 | 28.33 | 29.33 | 29.21 | 151,400 |
| 08 Mar 2024 | 28.38 | 29.31 | 28.38 | 28.66 | 28.54 | 7,800 |
| 07 Mar 2024 | 28.38 | 28.93 | 28.38 | 28.83 | 28.71 | 25,300 |
| 06 Mar 2024 | 29.02 | 29.14 | 28.95 | 28.95 | 28.83 | 15,100 |
| 05 Mar 2024 | 28.68 | 28.68 | 28.03 | 28.25 | 28.14 | 20,100 |
| 04 Mar 2024 | 30.49 | 30.50 | 30.49 | 30.50 | 30.38 | 700 |
| 01 Mar 2024 | 30.57 | 30.85 | 30.36 | 30.68 | 30.56 | 53,600 |
| 29 Feb 2024 | 30.66 | 30.66 | 30.33 | 30.41 | 30.29 | 43,200 |
| 28 Feb 2024 | 30.99 | 31.03 | 30.94 | 31.02 | 30.89 | 24,900 |
| 27 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.92 | 5,900 |
| 26 Feb 2024 | 31.05 | 31.07 | 30.96 | 31.05 | 30.92 | 11,100 |
| 23 Feb 2024 | 30.96 | 31.16 | 30.93 | 31.14 | 31.01 | 5,900 |
| 22 Feb 2024 | 31.23 | 31.31 | 31.21 | 31.21 | 31.08 | 29,400 |
| 21 Feb 2024 | 31.25 | 31.25 | 31.09 | 31.10 | 30.97 | 5,600 |
| 20 Feb 2024 | 31.27 | 31.27 | 31.00 | 31.04 | 30.91 | 2,600 |
| 16 Feb 2024 | 30.74 | 30.90 | 30.74 | 30.81 | 30.68 | 14,600 |
| 15 Feb 2024 | 30.22 | 30.24 | 30.09 | 30.09 | 29.97 | 63,500 |
| 14 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | 500 |
| 13 Feb 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.68 | 27,700 |
| 12 Feb 2024 | 30.39 | 30.39 | 30.30 | 30.30 | 30.18 | 1,100 |
| 09 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 3,400 |
| 08 Feb 2024 | 30.00 | 30.00 | 29.89 | 29.93 | 29.81 | 80,900 |
| 07 Feb 2024 | 31.07 | 31.07 | 30.79 | 31.05 | 30.92 | 1,900 |
| 06 Feb 2024 | 30.76 | 31.60 | 30.76 | 31.50 | 31.37 | 17,200 |
| 05 Feb 2024 | 30.90 | 30.90 | 30.67 | 30.73 | 30.61 | 58,900 |
| 02 Feb 2024 | 30.80 | 31.04 | 30.80 | 31.00 | 30.87 | 54,600 |
| 01 Feb 2024 | 31.00 | 31.09 | 30.59 | 30.82 | 30.69 | 17,800 |
| 31 Jan 2024 | 31.48 | 31.69 | 31.11 | 31.17 | 31.04 | 23,600 |
| 30 Jan 2024 | 32.87 | 33.00 | 32.37 | 32.42 | 32.29 | 117,600 |
| 29 Jan 2024 | 33.24 | 33.40 | 33.00 | 33.40 | 33.26 | 106,600 |
| 26 Jan 2024 | 35.25 | 35.25 | 34.94 | 35.20 | 35.06 | 2,300 |
| 25 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.33 | 500 |
| 24 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.56 | 1,500 |
| 23 Jan 2024 | 35.51 | 35.51 | 35.12 | 35.12 | 34.98 | 400 |
| 22 Jan 2024 | 35.59 | 35.87 | 35.59 | 35.87 | 35.72 | 12,700 |
| 19 Jan 2024 | 35.22 | 35.72 | 35.07 | 35.72 | 35.58 | 304,700 |
| 18 Jan 2024 | 35.00 | 35.46 | 35.00 | 35.46 | 35.32 | 113,400 |
| 17 Jan 2024 | 36.32 | 36.32 | 35.88 | 35.88 | 35.73 | 4,600 |
| 16 Jan 2024 | 36.18 | 36.54 | 36.18 | 36.54 | 36.39 | 19,800 |
| 12 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.10 | 10,100 |
| 11 Jan 2024 | 37.80 | 37.97 | 36.80 | 37.25 | 37.10 | 125,600 |
| 10 Jan 2024 | 38.59 | 38.59 | 38.22 | 38.27 | 38.11 | 88,700 |
| 09 Jan 2024 | 39.23 | 39.23 | 38.70 | 38.70 | 38.54 | 4,800 |
| 08 Jan 2024 | 38.50 | 39.00 | 38.35 | 39.00 | 38.84 | 2,000 |
| 05 Jan 2024 | 38.40 | 38.92 | 38.40 | 38.92 | 38.76 | 137,100 |
| 04 Jan 2024 | 38.23 | 38.66 | 38.23 | 38.66 | 38.50 | 500 |
| 03 Jan 2024 | 37.55 | 37.55 | 37.31 | 37.51 | 37.36 | 1,000 |
| 02 Jan 2024 | 37.08 | 37.77 | 37.08 | 37.76 | 37.61 | 1,500 |
| 29 Dec 2023 | 37.05 | 37.26 | 36.90 | 37.26 | 37.11 | 12,600 |
| 28 Dec 2023 | 37.62 | 37.62 | 36.82 | 36.96 | 36.81 | 3,200 |
| 27 Dec 2023 | 37.21 | 37.52 | 37.06 | 37.29 | 37.14 | 93,800 |
| 26 Dec 2023 | 36.20 | 36.20 | 35.95 | 36.00 | 35.85 | 6,600 |
| 22 Dec 2023 | 36.16 | 36.25 | 35.82 | 36.25 | 36.10 | 7,500 |
| 21 Dec 2023 | 35.97 | 35.99 | 35.50 | 35.99 | 35.84 | 3,200 |
| 20 Dec 2023 | 35.51 | 35.72 | 35.44 | 35.53 | 35.39 | 1,500 |
| 19 Dec 2023 | 35.11 | 35.66 | 35.10 | 35.42 | 35.28 | 12,900 |
| 18 Dec 2023 | 34.97 | 35.22 | 34.66 | 34.66 | 34.52 | 270,600 |
| 15 Dec 2023 | 34.90 | 34.98 | 34.90 | 34.98 | 34.84 | 94,900 |
| 14 Dec 2023 | 35.00 | 35.00 | 34.82 | 34.82 | 34.68 | 2,800 |
| 13 Dec 2023 | 33.61 | 33.99 | 33.39 | 33.85 | 33.71 | 4,600 |
| 12 Dec 2023 | 34.00 | 34.00 | 33.62 | 33.62 | 33.48 | 2,600 |
| 11 Dec 2023 | 34.00 | 34.00 | 33.73 | 33.80 | 33.66 | 1,200 |
| 08 Dec 2023 | 34.17 | 34.63 | 34.16 | 34.16 | 34.02 | 4,000 |
| 07 Dec 2023 | 34.75 | 34.75 | 34.16 | 34.64 | 34.50 | 12,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.