Bayer Aktiengesellschaft (BAYZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.24

-0.22

(-0.72%)

At close: 03:08PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	30.53	30.53	30.24	30.24	30.24	3,280
May 02, 2024	30.24	30.46	29.77	30.46	30.46	206,200
May 01, 2024	26.91	29.30	26.91	29.30	29.30	195,800
Apr 30, 2024	28.81	29.48	28.81	29.48	29.48	13,000
Apr 29, 2024	29.15	29.15	29.15	29.15	29.15	200
Apr 29, 2024	0.118 Dividend
Apr 26, 2024	29.08	29.08	29.08	29.08	28.96	200
Apr 25, 2024	28.97	28.99	28.97	28.99	28.87	400
Apr 24, 2024	29.07	29.07	28.97	28.97	28.85	8,800
Apr 23, 2024	28.96	29.28	28.96	29.28	29.16	500
Apr 22, 2024	28.93	29.08	28.93	29.08	28.96	1,000
Apr 19, 2024	27.87	28.21	27.80	28.21	28.10	13,900
Apr 18, 2024	27.79	27.93	27.69	27.93	27.82	156,100
Apr 17, 2024	27.90	28.15	27.90	28.15	28.04	800
Apr 16, 2024	27.41	27.41	27.41	27.41	27.30	600
Apr 15, 2024	28.31	28.31	28.00	28.00	27.89	2,800
Apr 12, 2024	28.90	28.90	28.74	28.87	28.75	2,400
Apr 11, 2024	29.30	29.30	28.96	29.12	29.00	19,600
Apr 10, 2024	29.88	29.88	29.39	29.57	29.45	50,300
Apr 09, 2024	29.95	30.03	29.58	29.58	29.46	51,800
Apr 08, 2024	29.62	29.62	29.62	29.62	29.50	200
Apr 05, 2024	29.95	31.87	29.63	31.87	31.74	83,500
Apr 04, 2024	30.86	31.05	30.68	30.68	30.56	1,200
Apr 03, 2024	31.00	31.06	30.78	30.78	30.66	2,800
Apr 02, 2024	30.01	30.14	30.01	30.14	30.02	126,900
Apr 01, 2024	31.00	31.00	30.50	30.60	30.48	1,600
Mar 28, 2024	30.79	30.80	30.79	30.79	30.67	63,600
Mar 27, 2024	30.11	30.90	30.11	30.79	30.67	8,400
Mar 26, 2024	29.50	29.54	29.39	29.41	29.29	107,800
Mar 25, 2024	29.26	29.26	29.19	29.19	29.07	55,100
Mar 22, 2024	28.80	28.95	28.80	28.86	28.74	7,000
Mar 21, 2024	28.73	28.89	28.73	28.89	28.77	97,400
Mar 20, 2024	28.31	28.59	28.09	28.09	27.98	56,000
Mar 19, 2024	28.00	28.18	28.00	28.15	28.04	218,500
Mar 18, 2024	28.43	28.59	28.43	28.59	28.47	1,300
Mar 15, 2024	28.55	28.55	28.55	28.55	28.43	400
Mar 14, 2024	28.65	28.65	28.30	28.30	28.19	6,000
Mar 13, 2024	28.71	29.44	28.71	29.06	28.94	16,900
Mar 12, 2024	28.69	28.95	28.68	28.85	28.73	8,600
Mar 11, 2024	28.46	29.45	28.33	29.33	29.21	151,400
Mar 08, 2024	28.38	29.31	28.38	28.66	28.54	7,800
Mar 07, 2024	28.38	28.93	28.38	28.83	28.71	25,300
Mar 06, 2024	29.02	29.14	28.95	28.95	28.83	15,100
Mar 05, 2024	28.68	28.68	28.03	28.25	28.14	20,100
Mar 04, 2024	30.49	30.50	30.49	30.50	30.38	700
Mar 01, 2024	30.57	30.85	30.36	30.68	30.56	53,600
Feb 29, 2024	30.66	30.66	30.33	30.41	30.29	43,200
Feb 28, 2024	30.99	31.03	30.94	31.02	30.89	24,900
Feb 27, 2024	31.05	31.05	31.05	31.05	30.92	5,900
Feb 26, 2024	31.05	31.07	30.96	31.05	30.92	11,100
Feb 23, 2024	30.96	31.16	30.93	31.14	31.01	5,900
Feb 22, 2024	31.23	31.31	31.21	31.21	31.08	29,400
Feb 21, 2024	31.25	31.25	31.09	31.10	30.97	5,600
Feb 20, 2024	31.27	31.27	31.00	31.04	30.91	2,600
Feb 16, 2024	30.74	30.90	30.74	30.81	30.68	14,600
Feb 15, 2024	30.22	30.24	30.09	30.09	29.97	63,500
Feb 14, 2024	30.22	30.22	30.22	30.22	30.10	500
Feb 13, 2024	30.00	30.00	29.80	29.80	29.68	27,700
Feb 12, 2024	30.39	30.39	30.30	30.30	30.18	1,100
Feb 09, 2024	30.00	30.00	30.00	30.00	29.88	3,400
Feb 08, 2024	30.00	30.00	29.89	29.93	29.81	80,900
Feb 07, 2024	31.07	31.07	30.79	31.05	30.92	1,900
Feb 06, 2024	30.76	31.60	30.76	31.50	31.37	17,200
Feb 05, 2024	30.90	30.90	30.67	30.73	30.61	58,900
Feb 02, 2024	30.80	31.04	30.80	31.00	30.87	54,600
Feb 01, 2024	31.00	31.09	30.59	30.82	30.69	17,800
Jan 31, 2024	31.48	31.69	31.11	31.17	31.04	23,600
Jan 30, 2024	32.87	33.00	32.37	32.42	32.29	117,600
Jan 29, 2024	33.24	33.40	33.00	33.40	33.26	106,600
Jan 26, 2024	35.25	35.25	34.94	35.20	35.06	2,300
Jan 25, 2024	35.47	35.47	35.47	35.47	35.33	500
Jan 24, 2024	35.70	35.70	35.70	35.70	35.56	1,500
Jan 23, 2024	35.51	35.51	35.12	35.12	34.98	400
Jan 22, 2024	35.59	35.87	35.59	35.87	35.72	12,700
Jan 19, 2024	35.22	35.72	35.07	35.72	35.58	304,700
Jan 18, 2024	35.00	35.46	35.00	35.46	35.32	113,400
Jan 17, 2024	36.32	36.32	35.88	35.88	35.73	4,600
Jan 16, 2024	36.18	36.54	36.18	36.54	36.39	19,800
Jan 12, 2024	37.25	37.25	37.25	37.25	37.10	10,100
Jan 11, 2024	37.80	37.97	36.80	37.25	37.10	125,600
Jan 10, 2024	38.59	38.59	38.22	38.27	38.11	88,700
Jan 09, 2024	39.23	39.23	38.70	38.70	38.54	4,800
Jan 08, 2024	38.50	39.00	38.35	39.00	38.84	2,000
Jan 05, 2024	38.40	38.92	38.40	38.92	38.76	137,100
Jan 04, 2024	38.23	38.66	38.23	38.66	38.50	500
Jan 03, 2024	37.55	37.55	37.31	37.51	37.36	1,000
Jan 02, 2024	37.08	37.77	37.08	37.76	37.61	1,500
Dec 29, 2023	37.05	37.26	36.90	37.26	37.11	12,600
Dec 28, 2023	37.62	37.62	36.82	36.96	36.81	3,200
Dec 27, 2023	37.21	37.52	37.06	37.29	37.14	93,800
Dec 26, 2023	36.20	36.20	35.95	36.00	35.85	6,600
Dec 22, 2023	36.16	36.25	35.82	36.25	36.10	7,500
Dec 21, 2023	35.97	35.99	35.50	35.99	35.84	3,200
Dec 20, 2023	35.51	35.72	35.44	35.53	35.39	1,500
Dec 19, 2023	35.11	35.66	35.10	35.42	35.28	12,900
Dec 18, 2023	34.97	35.22	34.66	34.66	34.52	270,600
Dec 15, 2023	34.90	34.98	34.90	34.98	34.84	94,900
Dec 14, 2023	35.00	35.00	34.82	34.82	34.68	2,800
Dec 13, 2023	33.61	33.99	33.39	33.85	33.71	4,600
Dec 12, 2023	34.00	34.00	33.62	33.62	33.48	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7314+0.0006(+0.08%)

CRUDE OIL78.89+0.78(+1.00%)

Bitcoin CAD87,770.67+442.62(+0.51%)

Bayer Aktiengesellschaft (BAYZF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7314
+0.0006(+0.08%)

CRUDE OIL
78.89
+0.78(+1.00%)

Bitcoin CAD
87,770.67
+442.62(+0.51%)