Bayer Aktiengesellschaft (BAYRY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.66 | 7.69 | 7.59 | 7.60 | 7.60 | 2,551,220 |
| May 02, 2024 | 7.64 | 7.67 | 7.53 | 7.60 | 7.60 | 2,607,800 |
| May 01, 2024 | 7.38 | 7.52 | 7.12 | 7.36 | 7.36 | 836,700 |
| Apr 30, 2024 | 7.38 | 7.43 | 7.26 | 7.30 | 7.30 | 6,172,300 |
| Apr 29, 2024 | 7.40 | 7.47 | 7.35 | 7.43 | 7.43 | 470,100 |
| Apr 29, 2024 | 0.03 Dividend | |||||
| Apr 26, 2024 | 7.43 | 7.48 | 7.34 | 7.39 | 7.36 | 1,413,000 |
| Apr 25, 2024 | 7.39 | 7.39 | 7.23 | 7.27 | 7.24 | 1,852,600 |
| Apr 24, 2024 | 7.30 | 7.33 | 7.22 | 7.26 | 7.23 | 620,900 |
| Apr 23, 2024 | 7.29 | 7.40 | 7.27 | 7.37 | 7.34 | 1,742,700 |
| Apr 22, 2024 | 7.29 | 7.39 | 7.26 | 7.36 | 7.33 | 1,836,500 |
| Apr 19, 2024 | 6.99 | 7.08 | 6.96 | 7.08 | 7.05 | 1,989,100 |
| Apr 18, 2024 | 7.00 | 7.10 | 6.98 | 7.04 | 7.01 | 4,388,600 |
| Apr 17, 2024 | 7.04 | 7.10 | 7.03 | 7.06 | 7.03 | 1,986,400 |
| Apr 16, 2024 | 7.02 | 7.03 | 6.97 | 6.97 | 6.94 | 3,481,900 |
| Apr 15, 2024 | 7.13 | 7.16 | 7.02 | 7.02 | 6.99 | 2,814,400 |
| Apr 12, 2024 | 7.30 | 7.32 | 7.18 | 7.18 | 7.15 | 1,488,200 |
| Apr 11, 2024 | 7.44 | 7.46 | 7.26 | 7.33 | 7.30 | 2,080,000 |
| Apr 10, 2024 | 7.48 | 7.48 | 7.38 | 7.46 | 7.43 | 2,176,900 |
| Apr 09, 2024 | 7.52 | 7.59 | 7.46 | 7.48 | 7.45 | 4,281,900 |
| Apr 08, 2024 | 7.42 | 7.50 | 7.41 | 7.46 | 7.43 | 2,240,500 |
| Apr 05, 2024 | 7.50 | 8.05 | 7.42 | 7.55 | 7.52 | 7,085,100 |
| Apr 04, 2024 | 7.81 | 7.81 | 7.65 | 7.65 | 7.62 | 2,215,900 |
| Apr 03, 2024 | 7.70 | 7.81 | 7.69 | 7.78 | 7.75 | 2,568,200 |
| Apr 02, 2024 | 7.56 | 7.56 | 7.49 | 7.51 | 7.48 | 3,851,900 |
| Apr 01, 2024 | 7.70 | 7.89 | 7.60 | 7.65 | 7.62 | 692,200 |
| Mar 28, 2024 | 7.68 | 7.71 | 7.64 | 7.66 | 7.63 | 3,570,300 |
| Mar 27, 2024 | 7.56 | 7.71 | 7.56 | 7.67 | 7.64 | 2,387,000 |
| Mar 26, 2024 | 7.35 | 7.40 | 7.33 | 7.37 | 7.34 | 1,206,800 |
| Mar 25, 2024 | 7.29 | 7.36 | 7.24 | 7.29 | 7.26 | 3,612,700 |
| Mar 22, 2024 | 7.15 | 7.22 | 7.15 | 7.20 | 7.17 | 1,925,000 |
| Mar 21, 2024 | 7.15 | 7.19 | 7.13 | 7.17 | 7.14 | 1,914,100 |
| Mar 20, 2024 | 7.00 | 7.16 | 6.99 | 7.13 | 7.10 | 2,150,800 |
| Mar 19, 2024 | 7.03 | 7.06 | 6.96 | 6.99 | 6.96 | 5,849,700 |
| Mar 18, 2024 | 7.16 | 7.16 | 7.09 | 7.10 | 7.07 | 2,059,700 |
| Mar 15, 2024 | 7.13 | 7.18 | 7.11 | 7.14 | 7.11 | 799,600 |
| Mar 14, 2024 | 7.23 | 7.23 | 7.02 | 7.08 | 7.05 | 1,278,600 |
| Mar 13, 2024 | 7.22 | 7.42 | 7.22 | 7.25 | 7.22 | 1,473,100 |
| Mar 12, 2024 | 7.17 | 7.28 | 7.13 | 7.24 | 7.21 | 1,112,600 |
| Mar 11, 2024 | 7.10 | 7.39 | 7.08 | 7.31 | 7.28 | 2,688,000 |
| Mar 08, 2024 | 7.12 | 7.31 | 7.11 | 7.15 | 7.12 | 756,800 |
| Mar 07, 2024 | 7.08 | 7.23 | 7.06 | 7.20 | 7.17 | 1,780,000 |
| Mar 06, 2024 | 7.32 | 7.33 | 7.21 | 7.26 | 7.23 | 1,927,700 |
| Mar 05, 2024 | 7.22 | 7.28 | 7.05 | 7.07 | 7.04 | 2,822,500 |
| Mar 04, 2024 | 7.64 | 7.67 | 7.60 | 7.66 | 7.63 | 1,327,600 |
| Mar 01, 2024 | 7.70 | 7.74 | 7.59 | 7.67 | 7.64 | 712,100 |
| Feb 29, 2024 | 7.65 | 7.71 | 7.59 | 7.59 | 7.56 | 1,620,700 |
| Feb 28, 2024 | 7.76 | 7.77 | 7.70 | 7.74 | 7.71 | 683,400 |
| Feb 27, 2024 | 7.87 | 7.90 | 7.82 | 7.88 | 7.85 | 2,632,300 |
| Feb 26, 2024 | 7.74 | 7.76 | 7.70 | 7.72 | 7.69 | 1,258,600 |
| Feb 23, 2024 | 7.70 | 7.79 | 7.68 | 7.76 | 7.73 | 781,700 |
| Feb 22, 2024 | 7.81 | 7.83 | 7.76 | 7.80 | 7.77 | 1,642,000 |
| Feb 21, 2024 | 7.82 | 7.84 | 7.77 | 7.82 | 7.79 | 989,400 |
| Feb 20, 2024 | 7.90 | 7.91 | 7.73 | 7.77 | 7.74 | 1,608,100 |
| Feb 16, 2024 | 7.76 | 7.78 | 7.71 | 7.74 | 7.71 | 1,318,200 |
| Feb 15, 2024 | 7.55 | 7.63 | 7.54 | 7.62 | 7.59 | 1,676,800 |
| Feb 14, 2024 | 7.54 | 7.62 | 7.52 | 7.61 | 7.58 | 707,600 |
| Feb 13, 2024 | 7.56 | 7.60 | 7.48 | 7.51 | 7.48 | 923,900 |
| Feb 12, 2024 | 7.60 | 7.67 | 7.59 | 7.67 | 7.64 | 820,000 |
| Feb 09, 2024 | 7.54 | 7.55 | 7.47 | 7.53 | 7.50 | 769,700 |
| Feb 08, 2024 | 7.55 | 7.60 | 7.50 | 7.53 | 7.50 | 2,335,900 |
| Feb 07, 2024 | 7.80 | 7.81 | 7.52 | 7.78 | 7.75 | 1,498,600 |
| Feb 06, 2024 | 7.75 | 7.93 | 7.74 | 7.92 | 7.89 | 1,699,800 |
| Feb 05, 2024 | 7.73 | 7.79 | 7.68 | 7.69 | 7.66 | 2,419,300 |
| Feb 02, 2024 | 7.83 | 7.83 | 7.73 | 7.79 | 7.76 | 1,478,100 |
| Feb 01, 2024 | 7.75 | 7.82 | 7.71 | 7.78 | 7.75 | 1,591,900 |
| Jan 31, 2024 | 7.94 | 7.97 | 7.80 | 7.83 | 7.80 | 3,286,400 |
| Jan 30, 2024 | 8.30 | 8.30 | 8.12 | 8.16 | 8.13 | 4,513,600 |
| Jan 29, 2024 | 8.30 | 8.43 | 8.29 | 8.39 | 8.36 | 2,610,100 |
| Jan 26, 2024 | 8.82 | 8.84 | 8.76 | 8.79 | 8.75 | 768,700 |
| Jan 25, 2024 | 8.89 | 8.91 | 8.83 | 8.88 | 8.84 | 651,400 |
| Jan 24, 2024 | 8.95 | 8.97 | 8.88 | 8.89 | 8.85 | 656,000 |
| Jan 23, 2024 | 8.90 | 8.92 | 8.81 | 8.86 | 8.82 | 842,900 |
| Jan 22, 2024 | 8.95 | 9.06 | 8.92 | 9.00 | 8.96 | 2,083,000 |
| Jan 19, 2024 | 8.83 | 8.93 | 8.79 | 8.90 | 8.86 | 1,588,800 |
| Jan 18, 2024 | 8.81 | 8.92 | 8.76 | 8.91 | 8.87 | 2,413,800 |
| Jan 17, 2024 | 9.03 | 9.44 | 9.00 | 9.16 | 9.12 | 837,700 |
| Jan 16, 2024 | 9.11 | 9.17 | 9.07 | 9.15 | 9.11 | 2,142,700 |
| Jan 12, 2024 | 9.42 | 9.47 | 9.38 | 9.44 | 9.40 | 622,300 |
| Jan 11, 2024 | 9.45 | 9.45 | 9.27 | 9.36 | 9.32 | 1,272,500 |
| Jan 10, 2024 | 9.58 | 9.61 | 9.55 | 9.57 | 9.53 | 923,700 |
| Jan 09, 2024 | 9.76 | 9.79 | 9.71 | 9.75 | 9.71 | 1,854,300 |
| Jan 08, 2024 | 9.60 | 9.73 | 9.57 | 9.71 | 9.67 | 3,018,600 |
| Jan 05, 2024 | 9.54 | 9.79 | 9.54 | 9.70 | 9.66 | 2,569,100 |
| Jan 04, 2024 | 9.58 | 9.65 | 9.57 | 9.64 | 9.60 | 2,455,800 |
| Jan 03, 2024 | 9.39 | 9.41 | 9.26 | 9.39 | 9.35 | 800,100 |
| Jan 02, 2024 | 9.27 | 9.41 | 9.25 | 9.38 | 9.34 | 2,293,500 |
| Dec 29, 2023 | 9.17 | 9.30 | 9.16 | 9.23 | 9.19 | 797,600 |
| Dec 28, 2023 | 9.26 | 9.29 | 9.18 | 9.23 | 9.19 | 2,174,200 |
| Dec 27, 2023 | 9.24 | 9.27 | 9.22 | 9.24 | 9.20 | 1,122,500 |
| Dec 26, 2023 | 9.00 | 9.03 | 8.93 | 9.00 | 8.96 | 1,386,900 |
| Dec 22, 2023 | 8.98 | 9.03 | 8.92 | 8.94 | 8.90 | 830,600 |
| Dec 21, 2023 | 8.93 | 8.96 | 8.87 | 8.92 | 8.88 | 2,123,000 |
| Dec 20, 2023 | 8.86 | 8.92 | 8.80 | 8.80 | 8.76 | 2,197,200 |
| Dec 19, 2023 | 8.77 | 8.83 | 8.76 | 8.78 | 8.74 | 2,217,500 |
| Dec 18, 2023 | 8.70 | 8.72 | 8.65 | 8.67 | 8.63 | 3,564,900 |
| Dec 15, 2023 | 8.66 | 8.73 | 8.63 | 8.67 | 8.63 | 2,110,700 |
| Dec 14, 2023 | 8.65 | 8.74 | 8.61 | 8.69 | 8.65 | 1,906,400 |
| Dec 13, 2023 | 8.36 | 8.47 | 8.30 | 8.44 | 8.41 | 1,247,700 |
| Dec 12, 2023 | 8.38 | 8.70 | 8.36 | 8.40 | 8.37 | 1,471,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.