Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bayer Aktienges ADR (OP: BAYRY )

5.090 -0.050 (-0.97%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	5.200	5.210	5.110	5.140	2,132,439	-0.22(-4.10%)
Nov 19, 2024	5.280	5.370	5.260	5.360	2,340,817	+0.06(+1.13%)
Nov 18, 2024	5.300	5.340	5.280	5.300	4,651,508	-0.06(-1.12%)
Nov 15, 2024	5.430	5.440	5.310	5.360	1,529,270	-0.05(-0.92%)
Nov 14, 2024	5.480	5.510	5.390	5.410	1,870,487	+0.05(+0.93%)
Nov 13, 2024	5.390	5.430	5.330	5.360	3,506,472	-0.22(-3.94%)
Nov 12, 2024	5.650	5.730	5.490	5.580	4,104,154	-0.87(-13.49%)
Nov 11, 2024	6.540	6.550	6.450	6.450	1,454,780	-0.02(-0.31%)
Nov 08, 2024	6.470	6.490	6.430	6.470	740,089	-0.12(-1.82%)
Nov 07, 2024	6.650	6.650	6.560	6.590	1,700,687	+0.15(+2.33%)
Nov 06, 2024	6.500	6.510	6.385	6.440	1,996,695	-0.32(-4.73%)
Nov 05, 2024	6.720	6.771	6.690	6.760	1,245,038	+0.00(+0.00%)
Nov 04, 2024	6.850	6.860	6.750	6.760	1,078,806	-0.04(-0.59%)
Nov 01, 2024	6.810	6.870	6.750	6.800	2,292,761	+0.03(+0.44%)
Oct 31, 2024	6.830	6.840	6.740	6.770	1,365,996	-0.04(-0.59%)
Oct 30, 2024	6.770	6.850	6.760	6.810	1,378,174	-0.14(-2.01%)
Oct 29, 2024	6.950	6.990	6.920	6.950	902,667	-0.14(-1.97%)
Oct 28, 2024	6.960	7.100	6.951	7.090	481,053	+0.10(+1.43%)
Oct 25, 2024	6.980	7.040	6.970	6.990	961,952	+0.01(+0.14%)
Oct 24, 2024	7.040	7.080	6.950	6.980	801,438	+0.04(+0.58%)
Oct 23, 2024	6.980	6.990	6.910	6.940	2,207,981	-0.08(-1.14%)
Oct 22, 2024	7.010	7.040	7.000	7.020	969,297	-0.05(-0.71%)
Oct 21, 2024	7.120	7.140	7.050	7.070	835,574	-0.12(-1.67%)
Oct 18, 2024	7.220	7.220	7.170	7.190	507,570	+0.01(+0.07%)
Oct 17, 2024	7.180	7.210	7.150	7.185	536,793	-0.03(-0.42%)
Oct 16, 2024	7.260	7.310	7.200	7.215	536,889	-0.02(-0.21%)
Oct 15, 2024	7.130	7.300	7.130	7.230	442,625	+0.10(+1.40%)
Oct 14, 2024	7.150	7.180	7.110	7.130	1,001,477	-0.12(-1.66%)
Oct 11, 2024	7.210	7.260	7.173	7.250	527,791	-0.10(-1.41%)
Oct 10, 2024	7.410	7.410	7.310	7.354	559,071	-0.14(-1.89%)
Oct 09, 2024	7.490	7.520	7.420	7.495	907,799	-0.56(-6.89%)
Oct 08, 2024	8.050	8.080	8.010	8.050	510,650	-0.13(-1.59%)
Oct 07, 2024	8.130	8.220	8.120	8.180	526,244	-0.04(-0.49%)
Oct 04, 2024	8.170	8.240	8.150	8.220	220,173	-0.03(-0.36%)
Oct 03, 2024	8.320	8.340	8.200	8.250	759,376	-0.14(-1.67%)
Oct 02, 2024	8.360	8.430	8.340	8.390	239,527	-0.02(-0.24%)
Oct 01, 2024	8.470	8.490	8.350	8.410	398,772	-0.06(-0.71%)
Sep 30, 2024	8.570	8.580	8.150	8.470	321,206	-0.01(-0.12%)
Sep 27, 2024	8.420	8.540	8.410	8.480	560,701	+0.34(+4.18%)
Sep 26, 2024	8.170	8.190	8.140	8.140	479,497	+0.11(+1.37%)
Sep 25, 2024	8.110	8.110	8.000	8.030	331,454	-0.09(-1.11%)
Sep 24, 2024	8.060	8.127	8.060	8.120	216,006	+0.16(+2.01%)
Sep 23, 2024	7.990	8.010	7.940	7.960	329,305	-0.03(-0.38%)
Sep 20, 2024	8.030	8.040	7.950	7.990	320,286	-0.09(-1.11%)
Sep 19, 2024	8.040	8.100	8.000	8.080	451,640	+0.29(+3.72%)
Sep 18, 2024	7.750	7.890	7.720	7.790	234,757	+0.17(+2.23%)
Sep 17, 2024	7.640	7.670	7.590	7.620	290,878	+0.15(+2.01%)
Sep 16, 2024	7.450	7.480	7.410	7.470	263,989	-0.04(-0.53%)
Sep 13, 2024	7.480	7.560	7.480	7.510	336,749	+0.05(+0.67%)
Sep 12, 2024	7.420	7.460	7.380	7.460	282,261	-0.04(-0.53%)
Sep 11, 2024	7.510	7.510	7.370	7.500	522,275	-0.12(-1.57%)
Sep 10, 2024	7.750	7.760	7.600	7.620	697,638	-0.33(-4.12%)
Sep 09, 2024	7.900	7.970	7.880	7.947	375,951	-0.06(-0.78%)
Sep 06, 2024	8.060	8.120	8.000	8.010	423,634	-0.04(-0.50%)
Sep 05, 2024	8.140	8.165	8.010	8.050	427,841	+0.33(+4.27%)
Sep 04, 2024	7.660	7.770	7.660	7.720	502,634	+0.04(+0.52%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bayer Aktienges ADR (OP: BAYRY )

Historical Prices