Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
8.20
-0.15 (-1.78%)
Jul 29, 2025, 3:58 PM EDT

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20258.218.238.178.208.20-1.78%901,262
Jul 28, 20258.398.418.338.358.35-2.46%1,748,536
Jul 25, 20258.518.568.448.568.560.71%832,139
Jul 24, 20258.648.658.508.508.500.12%2,711,983
Jul 23, 20258.278.498.258.498.494.17%1,661,047
Jul 22, 20258.068.158.058.158.152.26%1,251,596
Jul 21, 20258.048.077.977.977.970.25%1,156,998
Jul 18, 20258.128.127.957.957.95-1.61%1,268,273
Jul 17, 20257.998.107.978.088.08-516,659
Jul 16, 20257.998.087.978.088.082.02%208,566
Jul 15, 20258.088.107.927.927.92-1.61%327,558
Jul 14, 20258.058.058.008.058.050.88%420,065
Jul 11, 20258.058.057.947.987.98-1.72%268,546
Jul 10, 20258.038.128.018.128.121.00%579,614
Jul 9, 20258.048.087.998.048.040.88%308,457
Jul 8, 20257.847.997.837.977.974.32%293,374
Jul 7, 20257.657.717.637.647.64-0.39%441,792
Jul 3, 20257.747.767.627.677.67-1.41%369,176
Jul 2, 20257.707.817.707.787.78-0.38%189,611
Jul 1, 20257.687.817.667.817.813.58%443,876
Jun 30, 20257.777.967.447.547.54-4.19%377,279
Jun 27, 20257.827.937.797.877.872.61%463,934
Jun 26, 20257.707.747.677.677.670.13%236,243
Jun 25, 20257.617.677.597.667.66-0.52%264,811
Jun 24, 20257.717.737.657.707.700.92%856,182
Jun 23, 20257.507.657.507.637.63-0.65%440,917
Jun 20, 20257.767.777.627.687.68-1.16%905,778
Jun 18, 20257.827.877.777.777.770.78%322,309
Jun 17, 20257.867.867.697.717.71-2.53%1,224,956
Jun 16, 20257.978.037.917.917.910.51%566,277
Jun 13, 20257.837.957.837.877.87-1.99%385,705
Jun 12, 20258.048.067.988.038.031.01%386,174
Jun 11, 20257.907.987.887.957.954.33%640,858
Jun 10, 20257.547.687.537.627.621.20%689,921
Jun 9, 20257.597.607.537.537.53-0.79%579,735
Jun 6, 20257.487.607.467.597.590.92%837,032
Jun 5, 20257.547.567.427.527.524.31%1,014,054
Jun 4, 20257.187.247.177.217.211.26%453,468
Jun 3, 20257.077.157.037.127.12-1.66%343,859
Jun 2, 20257.217.247.157.247.242.40%321,192
May 30, 20257.027.076.997.077.070.14%460,382
May 29, 20257.057.067.007.067.061.00%239,524
May 28, 20256.997.036.976.996.99-1.41%287,269
May 27, 20257.107.127.077.097.091.29%465,642
May 23, 20256.927.006.907.007.001.17%386,525
May 22, 20256.866.926.786.926.923.27%566,233
May 21, 20256.806.876.696.706.700.45%807,517
May 20, 20256.556.686.556.676.672.62%1,450,312
May 19, 20256.376.536.366.506.502.04%1,020,224
May 16, 20256.536.546.336.376.37-0.78%2,362,533