Bayer Aktiengesellschaft (BAYZF)
OTCMKTS · Delayed Price · Currency is USD
32.49
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.91 | 32.49 | 31.91 | 32.49 | 32.49 | -0.02% | 3,995 |
| Sep 16, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 93 |
| Sep 15, 2025 | 32.91 | 32.91 | 32.50 | 32.50 | 32.50 | -1.60% | 738 |
| Sep 12, 2025 | 33.00 | 33.06 | 32.99 | 33.03 | 33.03 | -2.21% | 4,999 |
| Sep 11, 2025 | 33.42 | 33.83 | 33.42 | 33.77 | 33.77 | 3.83% | 2,102 |
| Sep 10, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -1.80% | 1,055 |
| Sep 9, 2025 | 32.78 | 33.12 | 32.78 | 33.12 | 33.12 | 0.03% | 2,950 |
| Sep 8, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.13% | 224 |
| Sep 5, 2025 | 33.07 | 33.49 | 33.07 | 33.49 | 33.49 | 2.92% | 453 |
| Sep 4, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - | 70 |
| Sep 3, 2025 | 32.04 | 32.54 | 32.04 | 32.54 | 32.54 | 1.77% | 411 |
| Sep 2, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.75% | 222 |
| Aug 29, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 4 |
| Aug 28, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 7 |
| Aug 27, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 112 |
| Aug 26, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 2,101 |
| Aug 25, 2025 | 33.50 | 33.50 | 32.55 | 32.55 | 32.55 | -1.97% | 1,198 |
| Aug 22, 2025 | 33.07 | 33.20 | 33.07 | 33.20 | 33.20 | 2.63% | 366 |
| Aug 21, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.03% | 195 |
| Aug 20, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | 477 |
| Aug 19, 2025 | 32.75 | 32.75 | 32.69 | 32.69 | 32.69 | 1.13% | 1,187 |
| Aug 18, 2025 | 32.36 | 32.88 | 32.32 | 32.32 | 32.32 | 1.77% | 491 |
| Aug 15, 2025 | 31.38 | 31.76 | 31.38 | 31.76 | 31.76 | 3.28% | 1,110 |
| Aug 14, 2025 | 30.97 | 30.97 | 30.75 | 30.75 | 30.75 | -1.90% | 414 |
| Aug 13, 2025 | 31.06 | 31.40 | 31.06 | 31.35 | 31.35 | 3.30% | 1,769 |
| Aug 12, 2025 | 30.24 | 30.34 | 30.24 | 30.34 | 30.34 | 1.81% | 845 |
| Aug 11, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.42% | 1,095 |
| Aug 8, 2025 | 29.96 | 29.96 | 29.93 | 29.93 | 29.93 | 1.46% | 2,094 |
| Aug 7, 2025 | 29.68 | 29.75 | 29.35 | 29.50 | 29.50 | 1.03% | 16,006 |
| Aug 6, 2025 | 30.09 | 30.14 | 29.16 | 29.20 | 29.20 | -8.35% | 9,295 |
| Aug 5, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 2.77% | 158 |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 12 |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 11 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | -4.23% | 1,303 |
| Jul 30, 2025 | 32.42 | 32.42 | 32.37 | 32.37 | 32.37 | -1.90% | 1,154 |
| Jul 29, 2025 | 33.24 | 33.24 | 33.00 | 33.00 | 33.00 | -1.76% | 1,291 |
| Jul 28, 2025 | 33.62 | 33.62 | 33.59 | 33.59 | 33.59 | -2.18% | 377 |
| Jul 25, 2025 | 34.30 | 34.34 | 34.03 | 34.34 | 34.34 | 0.19% | 987 |
| Jul 24, 2025 | 34.49 | 34.68 | 34.27 | 34.27 | 34.27 | 1.41% | 1,499 |
| Jul 23, 2025 | 33.05 | 33.80 | 33.05 | 33.80 | 33.80 | 4.76% | 2,952 |
| Jul 22, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - | 1 |
| Jul 21, 2025 | 32.21 | 32.29 | 32.21 | 32.26 | 32.26 | 0.19% | 880 |
| Jul 18, 2025 | 32.27 | 32.27 | 32.20 | 32.20 | 32.20 | 1.55% | 201,048 |
| Jul 17, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 230 |
| Jul 16, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 1,425 |
| Jul 15, 2025 | 32.12 | 32.12 | 31.55 | 31.71 | 31.71 | -1.31% | 3,460 |
| Jul 14, 2025 | 31.93 | 32.13 | 31.93 | 32.13 | 32.13 | 0.46% | 550 |
| Jul 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.20% | 1,991 |
| Jul 10, 2025 | 32.09 | 32.37 | 32.09 | 32.37 | 32.37 | 1.05% | 5,505 |
| Jul 9, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.93% | 3,740 |