Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
7.05
-0.01 (-0.14%)
May 30, 2025, 3:50 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.02 | 7.07 | 6.99 | 7.07 | 7.07 | 0.14% | 460,382 |
| May 29, 2025 | 7.05 | 7.06 | 7.00 | 7.06 | 7.06 | 1.00% | 239,524 |
| May 28, 2025 | 6.99 | 7.03 | 6.97 | 6.99 | 6.99 | -1.41% | 287,269 |
| May 27, 2025 | 7.10 | 7.12 | 7.07 | 7.09 | 7.09 | 1.29% | 465,642 |
| May 23, 2025 | 6.92 | 7.00 | 6.90 | 7.00 | 7.00 | 1.17% | 386,525 |
| May 22, 2025 | 6.86 | 6.92 | 6.78 | 6.92 | 6.92 | 3.27% | 566,233 |
| May 21, 2025 | 6.80 | 6.87 | 6.69 | 6.70 | 6.70 | 0.45% | 807,517 |
| May 20, 2025 | 6.55 | 6.68 | 6.55 | 6.67 | 6.67 | 2.62% | 1,450,312 |
| May 19, 2025 | 6.37 | 6.53 | 6.36 | 6.50 | 6.50 | 2.04% | 1,020,224 |
| May 16, 2025 | 6.53 | 6.54 | 6.33 | 6.37 | 6.37 | -0.78% | 2,362,533 |
| May 15, 2025 | 6.34 | 6.45 | 6.31 | 6.42 | 6.42 | 2.88% | 587,617 |
| May 14, 2025 | 6.48 | 6.50 | 6.20 | 6.24 | 6.24 | -9.96% | 893,952 |
| May 13, 2025 | 7.04 | 7.06 | 6.90 | 6.93 | 6.93 | 2.82% | 783,988 |
| May 12, 2025 | 6.70 | 6.81 | 6.66 | 6.74 | 6.74 | -0.88% | 869,532 |
| May 9, 2025 | 6.82 | 6.96 | 6.77 | 6.80 | 6.80 | 2.41% | 1,675,255 |
| May 8, 2025 | 6.60 | 6.67 | 6.53 | 6.64 | 6.64 | -0.15% | 1,783,431 |
| May 7, 2025 | 6.77 | 6.86 | 6.62 | 6.65 | 6.65 | -2.21% | 280,546 |
| May 6, 2025 | 6.78 | 6.84 | 6.78 | 6.80 | 6.80 | -0.73% | 274,482 |
| May 5, 2025 | 6.90 | 6.92 | 6.83 | 6.85 | 6.85 | 1.63% | 364,915 |
| May 2, 2025 | 6.90 | 6.92 | 6.74 | 6.74 | 6.74 | 4.17% | 617,565 |
| May 1, 2025 | 6.46 | 6.59 | 6.46 | 6.47 | 6.47 | -1.82% | 484,479 |
| Apr 30, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | -0.15% | 312,463 |
| Apr 29, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 0.46% | 173,189 |
| Apr 28, 2025 | 6.57 | 6.61 | 6.51 | 6.57 | 6.54 | -0.61% | 345,035 |
| Apr 25, 2025 | 6.55 | 6.62 | 6.51 | 6.61 | 6.58 | 2.80% | 747,571 |
| Apr 24, 2025 | 6.36 | 6.47 | 6.35 | 6.43 | 6.40 | 2.88% | 576,212 |
| Apr 23, 2025 | 6.26 | 6.33 | 6.23 | 6.25 | 6.22 | 1.30% | 400,731 |
| Apr 22, 2025 | 6.11 | 6.24 | 6.10 | 6.17 | 6.14 | 4.40% | 853,551 |
| Apr 21, 2025 | 5.92 | 6.10 | 5.84 | 5.91 | 5.88 | -1.83% | 389,592 |
| Apr 17, 2025 | 5.95 | 6.04 | 5.94 | 6.02 | 5.99 | 1.86% | 305,657 |
| Apr 16, 2025 | 5.93 | 5.97 | 5.90 | 5.91 | 5.88 | 0.51% | 262,480 |
| Apr 15, 2025 | 5.88 | 5.92 | 5.85 | 5.88 | 5.85 | -1.18% | 312,526 |
| Apr 14, 2025 | 5.94 | 5.97 | 5.89 | 5.95 | 5.92 | 0.85% | 531,880 |
| Apr 11, 2025 | 5.71 | 5.91 | 5.70 | 5.90 | 5.87 | 4.80% | 2,061,248 |
| Apr 10, 2025 | 5.63 | 5.69 | 5.48 | 5.63 | 5.60 | -1.75% | 1,048,635 |
| Apr 9, 2025 | 5.48 | 5.79 | 5.36 | 5.73 | 5.70 | 4.56% | 959,602 |
| Apr 8, 2025 | 5.71 | 5.72 | 5.41 | 5.48 | 5.45 | 0.55% | 745,771 |
| Apr 7, 2025 | 5.35 | 5.71 | 5.30 | 5.45 | 5.42 | -0.91% | 798,697 |
| Apr 4, 2025 | 5.68 | 5.70 | 5.45 | 5.50 | 5.47 | -6.30% | 817,152 |
| Apr 3, 2025 | 6.01 | 6.02 | 5.85 | 5.87 | 5.84 | 0.69% | 615,054 |
| Apr 2, 2025 | 5.81 | 5.86 | 5.78 | 5.83 | 5.80 | -3.64% | 577,578 |
| Apr 1, 2025 | 6.05 | 6.07 | 5.99 | 6.05 | 6.02 | 0.50% | 392,384 |
| Mar 31, 2025 | 6.00 | 6.02 | 5.95 | 6.02 | 5.99 | -2.02% | 412,980 |
| Mar 28, 2025 | 6.16 | 6.22 | 6.12 | 6.14 | 6.12 | 0.07% | 222,988 |
| Mar 27, 2025 | 6.07 | 6.15 | 6.06 | 6.14 | 6.11 | 0.33% | 396,538 |
| Mar 26, 2025 | 6.19 | 6.50 | 6.08 | 6.12 | 6.09 | -3.47% | 554,959 |
| Mar 25, 2025 | 6.36 | 6.37 | 6.29 | 6.34 | 6.31 | 4.79% | 444,139 |
| Mar 24, 2025 | 6.05 | 6.11 | 6.01 | 6.05 | 6.02 | -7.07% | 776,394 |
| Mar 21, 2025 | 6.51 | 6.54 | 6.47 | 6.51 | 6.48 | -0.31% | 1,064,385 |
| Mar 20, 2025 | 6.48 | 6.54 | 6.46 | 6.53 | 6.50 | -2.25% | 456,789 |