Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
5.14
+0.05 (0.98%)
Nov 22, 2024, 3:39 PM EST
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 8.11 | 8.11 | 8.00 | 8.03 | 8.03 | -1.11% | 331,454 |
| Sep 24, 2024 | 8.06 | 8.13 | 8.06 | 8.12 | 8.12 | 2.01% | 216,006 |
| Sep 23, 2024 | 7.99 | 8.01 | 7.94 | 7.96 | 7.96 | -0.38% | 329,305 |
| Sep 20, 2024 | 8.03 | 8.04 | 7.95 | 7.99 | 7.99 | -1.11% | 320,286 |
| Sep 19, 2024 | 8.04 | 8.10 | 8.00 | 8.08 | 8.08 | 3.72% | 451,640 |
| Sep 18, 2024 | 7.75 | 7.89 | 7.72 | 7.79 | 7.79 | 2.23% | 234,757 |
| Sep 17, 2024 | 7.64 | 7.67 | 7.59 | 7.62 | 7.62 | 2.01% | 290,878 |
| Sep 16, 2024 | 7.45 | 7.48 | 7.41 | 7.47 | 7.47 | -0.53% | 263,989 |
| Sep 13, 2024 | 7.48 | 7.56 | 7.48 | 7.51 | 7.51 | 0.67% | 336,749 |
| Sep 12, 2024 | 7.42 | 7.46 | 7.38 | 7.46 | 7.46 | -0.53% | 282,261 |
| Sep 11, 2024 | 7.51 | 7.51 | 7.37 | 7.50 | 7.50 | -1.57% | 522,275 |
| Sep 10, 2024 | 7.75 | 7.76 | 7.60 | 7.62 | 7.62 | -4.13% | 697,638 |
| Sep 9, 2024 | 7.90 | 7.97 | 7.88 | 7.95 | 7.95 | -0.77% | 375,951 |
| Sep 6, 2024 | 8.06 | 8.12 | 8.00 | 8.01 | 8.01 | -0.50% | 423,634 |
| Sep 5, 2024 | 8.14 | 8.17 | 8.01 | 8.05 | 8.05 | 4.27% | 427,841 |
| Sep 4, 2024 | 7.66 | 7.77 | 7.66 | 7.72 | 7.72 | 0.52% | 502,634 |
| Sep 3, 2024 | 7.75 | 7.75 | 7.67 | 7.68 | 7.68 | -0.52% | 401,836 |
| Aug 30, 2024 | 7.70 | 7.75 | 7.68 | 7.72 | 7.72 | 0.65% | 316,266 |
| Aug 29, 2024 | 7.79 | 7.81 | 7.67 | 7.67 | 7.67 | -0.13% | 388,814 |
| Aug 28, 2024 | 7.66 | 7.73 | 7.64 | 7.68 | 7.68 | -0.39% | 339,525 |
| Aug 27, 2024 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | -0.10% | 824,641 |
| Aug 26, 2024 | 7.68 | 7.74 | 7.67 | 7.72 | 7.72 | -1.18% | 346,026 |
| Aug 23, 2024 | 7.70 | 7.82 | 7.70 | 7.81 | 7.81 | 1.69% | 1,074,708 |
| Aug 22, 2024 | 7.77 | 7.78 | 7.67 | 7.68 | 7.68 | -1.92% | 377,662 |
| Aug 21, 2024 | 7.80 | 7.86 | 7.76 | 7.83 | 7.83 | -0.13% | 2,134,266 |
| Aug 20, 2024 | 7.86 | 7.93 | 7.80 | 7.84 | 7.84 | -2.73% | 509,571 |
| Aug 19, 2024 | 8.05 | 8.10 | 8.02 | 8.06 | 8.06 | 0.75% | 2,325,965 |
| Aug 16, 2024 | 8.02 | 8.07 | 7.96 | 8.00 | 8.00 | 8.55% | 2,963,943 |
| Aug 15, 2024 | 7.18 | 7.38 | 7.15 | 7.37 | 7.37 | 3.22% | 2,568,823 |
| Aug 14, 2024 | 7.16 | 7.18 | 7.11 | 7.14 | 7.14 | -0.14% | 397,312 |
| Aug 13, 2024 | 7.15 | 7.20 | 7.11 | 7.15 | 7.15 | 0.70% | 568,613 |
| Aug 12, 2024 | 7.10 | 7.19 | 7.10 | 7.10 | 7.10 | -0.42% | 525,339 |
| Aug 9, 2024 | 7.08 | 7.14 | 7.02 | 7.13 | 7.13 | -1.25% | 608,597 |
| Aug 8, 2024 | 7.19 | 7.25 | 7.16 | 7.22 | 7.22 | 1.98% | 1,042,038 |
| Aug 7, 2024 | 7.17 | 7.20 | 7.08 | 7.08 | 7.08 | 1.00% | 1,609,864 |
| Aug 6, 2024 | 7.17 | 7.19 | 6.96 | 7.01 | 7.01 | -6.03% | 3,043,433 |
| Aug 5, 2024 | 7.42 | 7.47 | 7.36 | 7.46 | 7.46 | -0.93% | 1,526,517 |
| Aug 2, 2024 | 7.58 | 7.60 | 7.50 | 7.53 | 7.53 | 1.35% | 1,816,035 |
| Aug 1, 2024 | 7.40 | 7.46 | 7.37 | 7.43 | 7.43 | -0.40% | 2,711,349 |
| Jul 31, 2024 | 7.48 | 7.50 | 7.40 | 7.46 | 7.46 | -0.27% | 1,218,253 |
| Jul 30, 2024 | 7.48 | 7.50 | 7.39 | 7.48 | 7.48 | 0.67% | 478,887 |
| Jul 29, 2024 | 7.42 | 7.45 | 7.36 | 7.43 | 7.43 | -0.40% | 785,093 |
| Jul 26, 2024 | 7.40 | 7.48 | 7.39 | 7.46 | 7.46 | - | 570,356 |
| Jul 25, 2024 | 7.35 | 7.53 | 7.35 | 7.46 | 7.46 | 2.33% | 2,409,147 |
| Jul 24, 2024 | 7.26 | 7.34 | 7.26 | 7.29 | 7.29 | 0.28% | 2,504,586 |
| Jul 23, 2024 | 7.30 | 7.31 | 7.26 | 7.27 | 7.27 | -2.02% | 457,476 |
| Jul 22, 2024 | 7.40 | 7.42 | 7.31 | 7.42 | 7.42 | 4.21% | 433,629 |
| Jul 19, 2024 | 7.13 | 7.14 | 7.08 | 7.12 | 7.12 | -2.06% | 190,461 |
| Jul 18, 2024 | 7.30 | 7.34 | 7.27 | 7.27 | 7.27 | -0.14% | 456,079 |
| Jul 17, 2024 | 7.10 | 7.30 | 7.10 | 7.28 | 7.28 | 2.97% | 457,908 |
| Jul 16, 2024 | 7.00 | 7.09 | 7.00 | 7.07 | 7.07 | -0.70% | 442,558 |
| Jul 15, 2024 | 7.19 | 7.21 | 7.11 | 7.12 | 7.12 | -2.33% | 489,043 |
| Jul 12, 2024 | 7.24 | 7.34 | 7.24 | 7.29 | 7.29 | 1.11% | 329,984 |
| Jul 11, 2024 | 7.20 | 7.22 | 7.16 | 7.21 | 7.21 | 2.12% | 454,639 |
| Jul 10, 2024 | 6.94 | 7.07 | 6.92 | 7.06 | 7.06 | 3.37% | 346,072 |
| Jul 9, 2024 | 6.87 | 6.89 | 6.82 | 6.83 | 6.83 | -2.29% | 562,666 |
| Jul 8, 2024 | 7.09 | 7.12 | 6.99 | 6.99 | 6.99 | -1.13% | 684,782 |
| Jul 5, 2024 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 0.28% | 1,805,913 |
| Jul 3, 2024 | 7.02 | 7.09 | 7.01 | 7.05 | 7.05 | 2.17% | 431,531 |