Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
6.00
-0.14 (-2.34%)
Mar 31, 2025, 2:37 PM EST
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | - | -2.34% | 47,824 |
| Mar 28, 2025 | 6.16 | 6.22 | 6.12 | 6.14 | 6.14 | 0.07% | 222,988 |
| Mar 27, 2025 | 6.07 | 6.15 | 6.06 | 6.14 | 6.14 | 0.33% | 396,538 |
| Mar 26, 2025 | 6.19 | 6.50 | 6.08 | 6.12 | 6.12 | -3.47% | 554,959 |
| Mar 25, 2025 | 6.36 | 6.37 | 6.29 | 6.34 | 6.34 | 4.79% | 444,139 |
| Mar 24, 2025 | 6.05 | 6.11 | 6.01 | 6.05 | 6.05 | -7.07% | 776,394 |
| Mar 21, 2025 | 6.51 | 6.54 | 6.47 | 6.51 | 6.51 | -0.31% | 1,064,385 |
| Mar 20, 2025 | 6.48 | 6.54 | 6.46 | 6.53 | 6.53 | -2.25% | 456,789 |
| Mar 19, 2025 | 6.60 | 6.70 | 6.56 | 6.68 | 6.68 | -1.33% | 297,198 |
| Mar 18, 2025 | 6.81 | 6.83 | 6.74 | 6.77 | 6.77 | 3.52% | 1,271,097 |
| Mar 17, 2025 | 6.48 | 6.56 | 6.48 | 6.54 | 6.54 | 2.83% | 525,316 |
| Mar 14, 2025 | 6.38 | 6.40 | 6.33 | 6.36 | 6.36 | 2.09% | 567,051 |
| Mar 13, 2025 | 6.20 | 6.26 | 6.19 | 6.23 | 6.23 | -0.48% | 386,844 |
| Mar 12, 2025 | 6.41 | 6.41 | 6.26 | 6.26 | 6.26 | -3.69% | 607,216 |
| Mar 11, 2025 | 6.60 | 6.61 | 6.45 | 6.50 | 6.50 | 1.56% | 461,086 |
| Mar 10, 2025 | 6.48 | 6.50 | 6.33 | 6.40 | 6.40 | 0.63% | 652,981 |
| Mar 7, 2025 | 6.32 | 6.42 | 6.29 | 6.36 | 6.36 | -5.22% | 1,085,990 |
| Mar 6, 2025 | 6.59 | 6.75 | 6.59 | 6.71 | 6.71 | 1.74% | 945,309 |
| Mar 5, 2025 | 6.52 | 6.65 | 6.51 | 6.60 | 6.60 | 6.37% | 1,105,868 |
| Mar 4, 2025 | 6.29 | 6.45 | 6.20 | 6.20 | 6.20 | -1.43% | 1,561,402 |
| Mar 3, 2025 | 6.26 | 6.34 | 6.26 | 6.29 | 6.29 | 6.07% | 806,870 |
| Feb 28, 2025 | 5.92 | 5.97 | 5.85 | 5.93 | 5.93 | -0.17% | 1,101,858 |
| Feb 27, 2025 | 5.91 | 5.96 | 5.88 | 5.94 | 5.94 | -1.66% | 636,186 |
| Feb 26, 2025 | 6.03 | 6.08 | 6.00 | 6.04 | 6.04 | 0.67% | 418,725 |
| Feb 25, 2025 | 5.99 | 6.03 | 5.96 | 6.00 | 6.00 | 2.39% | 570,519 |
| Feb 24, 2025 | 5.82 | 5.89 | 5.79 | 5.86 | 5.86 | 1.74% | 662,773 |
| Feb 21, 2025 | 5.79 | 5.81 | 5.76 | 5.76 | 5.76 | 0.35% | 595,816 |
| Feb 20, 2025 | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | 2.68% | 324,343 |
| Feb 19, 2025 | 5.56 | 5.60 | 5.54 | 5.59 | 5.59 | -2.27% | 571,853 |
| Feb 18, 2025 | 5.60 | 5.73 | 5.60 | 5.72 | 5.72 | 1.24% | 762,327 |
| Feb 14, 2025 | 5.70 | 5.73 | 5.60 | 5.65 | 5.65 | -0.88% | 519,052 |
| Feb 13, 2025 | 5.59 | 5.76 | 5.59 | 5.70 | 5.70 | 2.89% | 1,286,449 |
| Feb 12, 2025 | 5.48 | 5.56 | 5.40 | 5.54 | 5.54 | 1.28% | 648,213 |
| Feb 11, 2025 | 5.36 | 5.47 | 5.36 | 5.47 | 5.47 | 0.18% | 816,346 |
| Feb 10, 2025 | 5.42 | 5.48 | 5.42 | 5.46 | 5.46 | 0.74% | 445,050 |
| Feb 7, 2025 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | -2.34% | 1,267,785 |
| Feb 6, 2025 | 5.55 | 5.58 | 5.53 | 5.55 | 5.55 | 0.54% | 1,210,846 |
| Feb 5, 2025 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | -1.08% | 465,476 |
| Feb 4, 2025 | 5.53 | 5.60 | 5.52 | 5.58 | 5.58 | 2.39% | 1,251,044 |
| Feb 3, 2025 | 5.39 | 5.50 | 5.37 | 5.45 | 5.45 | -3.37% | 941,242 |
| Jan 31, 2025 | 5.65 | 5.69 | 5.61 | 5.64 | 5.64 | -1.23% | 1,283,851 |
| Jan 30, 2025 | 5.71 | 5.75 | 5.70 | 5.71 | 5.71 | 0.88% | 804,560 |
| Jan 29, 2025 | 5.60 | 5.67 | 5.60 | 5.66 | 5.66 | -0.18% | 381,651 |
| Jan 28, 2025 | 5.71 | 5.73 | 5.63 | 5.67 | 5.67 | - | 1,261,475 |
| Jan 27, 2025 | 5.60 | 5.70 | 5.60 | 5.67 | 5.67 | 3.28% | 2,077,474 |
| Jan 24, 2025 | 5.55 | 5.56 | 5.48 | 5.49 | 5.49 | -0.90% | 699,674 |
| Jan 23, 2025 | 5.55 | 5.55 | 5.49 | 5.54 | 5.54 | 0.91% | 1,090,693 |
| Jan 22, 2025 | 5.45 | 5.51 | 5.43 | 5.49 | 5.49 | -1.96% | 1,000,945 |
| Jan 21, 2025 | 5.55 | 5.65 | 5.54 | 5.60 | 5.60 | 3.13% | 1,620,505 |
| Jan 17, 2025 | 5.41 | 5.47 | 5.41 | 5.43 | 5.43 | 1.50% | 683,003 |