Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
5.76
+0.01 (0.17%)
Feb 21, 2025, 3:00 PM EST
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 5.29 | 5.36 | 5.29 | 5.35 | 5.35 | 0.19% | 888,838 |
| Jan 15, 2025 | 5.37 | 5.39 | 5.31 | 5.34 | 5.34 | 5.74% | 737,400 |
| Jan 14, 2025 | 5.11 | 5.11 | 5.01 | 5.05 | 5.05 | -1.56% | 1,496,890 |
| Jan 13, 2025 | 5.12 | 5.14 | 5.09 | 5.13 | 5.13 | 0.20% | 1,357,701 |
| Jan 10, 2025 | 5.20 | 5.23 | 5.09 | 5.12 | 5.12 | 1.19% | 1,015,479 |
| Jan 8, 2025 | 5.00 | 5.08 | 4.96 | 5.06 | 5.06 | -1.56% | 674,863 |
| Jan 7, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 1.38% | 1,807,842 |
| Jan 6, 2025 | 4.98 | 5.12 | 4.97 | 5.07 | 5.07 | 4.43% | 2,384,344 |
| Jan 3, 2025 | 4.90 | 4.90 | 4.83 | 4.86 | 4.86 | -1.72% | 1,322,091 |
| Jan 2, 2025 | 4.91 | 4.94 | 4.87 | 4.94 | 4.94 | 1.23% | 3,174,301 |
| Dec 31, 2024 | 4.88 | 4.99 | 4.83 | 4.88 | 4.88 | - | 2,154,596 |
| Dec 30, 2024 | 4.97 | 4.98 | 4.80 | 4.88 | 4.88 | -1.81% | 5,528,613 |
| Dec 27, 2024 | 4.95 | 5.01 | 4.95 | 4.97 | 4.97 | 2.47% | 2,492,553 |
| Dec 26, 2024 | 4.82 | 4.90 | 4.81 | 4.85 | 4.85 | -0.41% | 2,312,945 |
| Dec 24, 2024 | 4.86 | 5.14 | 4.79 | 4.87 | 4.87 | -0.20% | 834,178 |
| Dec 23, 2024 | 4.87 | 4.92 | 4.86 | 4.88 | 4.88 | -0.61% | 2,440,436 |
| Dec 20, 2024 | 4.92 | 4.96 | 4.90 | 4.91 | 4.91 | -0.41% | 2,978,288 |
| Dec 19, 2024 | 4.88 | 4.98 | 4.86 | 4.93 | 4.93 | 0.20% | 5,285,958 |
| Dec 18, 2024 | 4.98 | 5.03 | 4.91 | 4.92 | 4.92 | -2.19% | 2,516,175 |
| Dec 17, 2024 | 5.03 | 5.09 | 5.01 | 5.03 | 5.03 | -1.18% | 2,637,084 |
| Dec 16, 2024 | 5.05 | 5.12 | 5.03 | 5.09 | 5.09 | -1.36% | 2,637,399 |
| Dec 13, 2024 | 5.23 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 896,226 |
| Dec 12, 2024 | 5.25 | 5.28 | 5.22 | 5.23 | 5.23 | - | 1,279,948 |
| Dec 11, 2024 | 5.25 | 5.27 | 5.21 | 5.23 | 5.23 | -1.51% | 1,159,957 |
| Dec 10, 2024 | 5.37 | 5.38 | 5.29 | 5.31 | 5.31 | -0.17% | 1,013,494 |
| Dec 9, 2024 | 5.27 | 5.38 | 5.26 | 5.32 | 5.32 | 1.03% | 2,113,076 |
| Dec 6, 2024 | 5.25 | 5.28 | 5.22 | 5.27 | 5.27 | 2.75% | 1,686,274 |
| Dec 5, 2024 | 5.11 | 5.14 | 5.09 | 5.12 | 5.12 | 1.97% | 1,246,572 |
| Dec 4, 2024 | 5.02 | 5.06 | 5.00 | 5.03 | 5.03 | 0.10% | 1,505,835 |
| Dec 3, 2024 | 5.06 | 5.07 | 5.00 | 5.02 | 5.02 | -0.79% | 1,685,045 |
| Dec 2, 2024 | 5.04 | 5.07 | 5.01 | 5.06 | 5.06 | -1.36% | 2,267,957 |
| Nov 29, 2024 | 5.07 | 5.13 | 5.05 | 5.13 | 5.13 | 1.58% | 904,882 |
| Nov 27, 2024 | 5.02 | 5.07 | 5.01 | 5.05 | 5.05 | 1.61% | 1,264,974 |
| Nov 26, 2024 | 5.06 | 5.07 | 4.94 | 4.97 | 4.97 | -4.61% | 2,844,941 |
| Nov 25, 2024 | 5.20 | 5.24 | 5.19 | 5.21 | 5.21 | 1.17% | 2,053,499 |
| Nov 22, 2024 | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | 1.18% | 1,786,694 |
| Nov 21, 2024 | 5.06 | 5.13 | 5.05 | 5.09 | 5.09 | -0.97% | 1,597,670 |
| Nov 20, 2024 | 5.20 | 5.21 | 5.11 | 5.14 | 5.14 | -4.10% | 2,132,439 |
| Nov 19, 2024 | 5.27 | 5.37 | 5.26 | 5.36 | 5.36 | 1.13% | 2,340,817 |
| Nov 18, 2024 | 5.30 | 5.34 | 5.28 | 5.30 | 5.30 | -1.12% | 4,651,508 |
| Nov 15, 2024 | 5.43 | 5.44 | 5.31 | 5.36 | 5.36 | -0.92% | 1,529,191 |
| Nov 14, 2024 | 5.48 | 5.51 | 5.39 | 5.41 | 5.41 | 0.93% | 1,870,487 |
| Nov 13, 2024 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | -3.94% | 3,506,472 |
| Nov 12, 2024 | 5.65 | 5.73 | 5.49 | 5.58 | 5.58 | -13.49% | 4,104,154 |
| Nov 11, 2024 | 6.54 | 6.55 | 6.45 | 6.45 | 6.45 | -0.31% | 1,454,780 |
| Nov 8, 2024 | 6.47 | 6.49 | 6.43 | 6.47 | 6.47 | -1.82% | 740,089 |
| Nov 7, 2024 | 6.65 | 6.65 | 6.56 | 6.59 | 6.59 | 2.33% | 1,700,687 |
| Nov 6, 2024 | 6.50 | 6.51 | 6.39 | 6.44 | 6.44 | -4.73% | 1,996,695 |
| Nov 5, 2024 | 6.72 | 6.77 | 6.69 | 6.76 | 6.76 | - | 1,245,038 |
| Nov 4, 2024 | 6.85 | 6.86 | 6.75 | 6.76 | 6.76 | -0.59% | 1,078,806 |
| Nov 1, 2024 | 6.81 | 6.87 | 6.75 | 6.80 | 6.80 | 0.44% | 2,292,761 |
| Oct 31, 2024 | 6.83 | 6.84 | 6.74 | 6.77 | 6.77 | -0.59% | 1,365,996 |
| Oct 30, 2024 | 6.77 | 6.85 | 6.76 | 6.81 | 6.81 | -2.01% | 1,378,174 |
| Oct 29, 2024 | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | -1.97% | 902,667 |
| Oct 28, 2024 | 6.96 | 7.10 | 6.95 | 7.09 | 7.09 | 1.43% | 481,053 |
| Oct 25, 2024 | 6.98 | 7.04 | 6.97 | 6.99 | 6.99 | 0.14% | 961,952 |
| Oct 24, 2024 | 7.04 | 7.08 | 6.95 | 6.98 | 6.98 | 0.58% | 801,438 |
| Oct 23, 2024 | 6.98 | 6.99 | 6.91 | 6.94 | 6.94 | -1.14% | 2,203,758 |
| Oct 22, 2024 | 7.01 | 7.04 | 7.00 | 7.02 | 7.02 | -0.71% | 969,297 |
| Oct 21, 2024 | 7.12 | 7.14 | 7.05 | 7.07 | 7.07 | -1.67% | 835,574 |
| Oct 18, 2024 | 7.21 | 7.22 | 7.17 | 7.19 | 7.19 | 0.07% | 507,570 |
| Oct 17, 2024 | 7.18 | 7.21 | 7.15 | 7.19 | 7.19 | -0.42% | 536,793 |
| Oct 16, 2024 | 7.26 | 7.31 | 7.20 | 7.22 | 7.22 | -0.21% | 536,889 |
| Oct 15, 2024 | 7.13 | 7.30 | 7.13 | 7.23 | 7.23 | 1.40% | 442,625 |
| Oct 14, 2024 | 7.15 | 7.18 | 7.11 | 7.13 | 7.13 | -1.66% | 1,001,477 |
| Oct 11, 2024 | 7.21 | 7.26 | 7.17 | 7.25 | 7.25 | -1.41% | 527,791 |
| Oct 10, 2024 | 7.41 | 7.41 | 7.31 | 7.35 | 7.35 | -1.88% | 559,071 |
| Oct 9, 2024 | 7.49 | 7.52 | 7.42 | 7.50 | 7.50 | -6.89% | 907,799 |
| Oct 8, 2024 | 8.05 | 8.08 | 8.01 | 8.05 | 8.05 | -1.59% | 510,650 |
| Oct 7, 2024 | 8.13 | 8.22 | 8.12 | 8.18 | 8.18 | -0.49% | 526,244 |
| Oct 4, 2024 | 8.17 | 8.24 | 8.15 | 8.22 | 8.22 | -0.36% | 220,173 |
| Oct 3, 2024 | 8.32 | 8.34 | 8.20 | 8.25 | 8.25 | -1.67% | 759,376 |
| Oct 2, 2024 | 8.36 | 8.43 | 8.34 | 8.39 | 8.39 | -0.24% | 239,527 |
| Oct 1, 2024 | 8.47 | 8.49 | 8.35 | 8.41 | 8.41 | -0.71% | 398,772 |
| Sep 30, 2024 | 8.57 | 8.58 | 8.45 | 8.47 | 8.47 | -0.12% | 320,706 |
| Sep 27, 2024 | 8.42 | 8.54 | 8.41 | 8.48 | 8.48 | 4.18% | 560,701 |
| Sep 26, 2024 | 8.17 | 8.19 | 8.14 | 8.14 | 8.14 | 1.37% | 479,497 |