Bayer Aktiengesellschaft (BAYZF)
OTCMKTS
· Delayed Price · Currency is USD
24.68
+0.20 (0.82%)
Apr 22, 2025, 4:00 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.70% | 1,562 |
| Apr 22, 2025 | 24.71 | 24.71 | 24.64 | 24.68 | 24.68 | 0.80% | 32,723 |
| Apr 21, 2025 | 24.85 | 24.85 | 24.48 | 24.48 | 24.48 | 2.38% | 1,284 |
| Apr 17, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.10% | 174 |
| Apr 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.11% | 918 |
| Apr 15, 2025 | 23.51 | 23.52 | 23.39 | 23.39 | 23.39 | -1.02% | 2,435 |
| Apr 14, 2025 | 23.73 | 23.73 | 23.60 | 23.63 | 23.63 | 3.28% | 10,419 |
| Apr 11, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2.79% | 3,200 |
| Apr 10, 2025 | 22.23 | 22.34 | 22.14 | 22.26 | 22.26 | 6.05% | 15,826 |
| Apr 9, 2025 | 21.75 | 22.47 | 20.99 | 20.99 | 20.99 | -3.98% | 4,590 |
| Apr 8, 2025 | 22.50 | 22.50 | 21.86 | 21.86 | 21.86 | 2.01% | 892 |
| Apr 7, 2025 | 21.23 | 22.04 | 21.23 | 21.43 | 21.43 | -2.59% | 6,414 |
| Apr 4, 2025 | 22.53 | 22.53 | 22.00 | 22.00 | 22.00 | -7.21% | 3,690 |
| Apr 3, 2025 | 23.63 | 23.71 | 23.54 | 23.71 | 23.71 | 2.29% | 1,326 |
| Apr 2, 2025 | 23.16 | 23.18 | 23.09 | 23.18 | 23.18 | -3.58% | 1,071 |
| Apr 1, 2025 | 24.00 | 24.04 | 24.00 | 24.04 | 24.04 | 1.78% | 424 |
| Mar 31, 2025 | 23.80 | 23.80 | 23.62 | 23.62 | 23.62 | -3.63% | 696 |
| Mar 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 2,801 |
| Mar 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 4 |
| Mar 26, 2025 | 24.81 | 24.81 | 24.51 | 24.51 | 24.51 | -3.23% | 1,959 |
| Mar 25, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | 4.62% | 655 |
| Mar 24, 2025 | 24.26 | 24.29 | 24.21 | 24.21 | 24.21 | -6.75% | 6,016 |
| Mar 21, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.18% | 860 |
| Mar 20, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.10% | 201 |
| Mar 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.23% | 210 |
| Mar 18, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Mar 17, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | 2.57% | 345 |
| Mar 14, 2025 | 25.39 | 25.39 | 25.30 | 25.33 | 25.33 | 1.32% | 7,352 |
| Mar 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 14 |
| Mar 12, 2025 | 25.70 | 25.70 | 24.86 | 25.00 | 25.00 | -3.72% | 1,411 |
| Mar 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.86% | 202 |
| Mar 10, 2025 | 25.70 | 25.70 | 25.49 | 25.49 | 25.49 | 0.71% | 568 |
| Mar 7, 2025 | 25.16 | 25.51 | 25.16 | 25.31 | 25.31 | -4.86% | 5,669 |
| Mar 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.99% | 593 |
| Mar 5, 2025 | 25.99 | 26.43 | 25.99 | 26.34 | 26.34 | 5.57% | 4,549 |
| Mar 4, 2025 | 25.18 | 25.18 | 24.50 | 24.95 | 24.95 | -1.30% | 1,976 |
| Mar 3, 2025 | 25.12 | 25.34 | 24.89 | 25.28 | 25.28 | 7.75% | 6,394 |
| Feb 28, 2025 | 23.55 | 23.55 | 23.46 | 23.46 | 23.46 | -0.85% | 29,177 |
| Feb 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.78% | 3,024 |
| Feb 26, 2025 | 23.93 | 24.09 | 23.93 | 24.09 | 24.09 | 0.54% | 1,497 |
| Feb 25, 2025 | 23.94 | 23.96 | 23.86 | 23.96 | 23.96 | 2.70% | 1,974 |
| Feb 24, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.83% | 138 |
| Feb 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.39% | 265 |
| Feb 20, 2025 | 22.55 | 22.82 | 22.55 | 22.82 | 22.82 | 2.68% | 2,785 |
| Feb 19, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.46% | 310 |
| Feb 18, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.29% | 513 |
| Feb 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.62% | 104 |
| Feb 13, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 4.05% | 816 |
| Feb 12, 2025 | 21.45 | 21.90 | 21.45 | 21.88 | 21.88 | 2.02% | 3,115 |
| Feb 11, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.78% | 782 |