Bayer Aktiengesellschaft (BAYZF)
OTCMKTS · Delayed Price · Currency is USD
31.07
+0.32 (1.04%)
Oct 31, 2025, 4:00 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.04% | 1,520 |
| Oct 30, 2025 | 31.76 | 31.76 | 30.75 | 30.75 | 30.75 | -3.50% | 3,310 |
| Oct 29, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.69% | 452 |
| Oct 28, 2025 | 32.12 | 32.24 | 32.00 | 32.09 | 32.09 | -0.08% | 1,386 |
| Oct 27, 2025 | 32.48 | 32.48 | 32.00 | 32.11 | 32.11 | 0.72% | 2,317 |
| Oct 24, 2025 | 32.24 | 32.24 | 31.88 | 31.88 | 31.88 | 0.89% | 4,269 |
| Oct 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 115 |
| Oct 22, 2025 | 31.68 | 31.91 | 31.60 | 31.60 | 31.60 | -0.55% | 1,911 |
| Oct 21, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.53% | 1,876 |
| Oct 20, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.53% | 603 |
| Oct 17, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | 80 |
| Oct 16, 2025 | 31.51 | 31.51 | 31.47 | 31.47 | 31.47 | -0.40% | 470 |
| Oct 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.54% | 252 |
| Oct 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | - |
| Oct 13, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -1.58% | 738 |
| Oct 10, 2025 | 32.72 | 32.72 | 32.60 | 32.60 | 32.60 | -1.07% | 2,269 |
| Oct 9, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 51 |
| Oct 8, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 354 |
| Oct 7, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 4,947 |
| Oct 6, 2025 | 33.18 | 33.18 | 32.95 | 32.95 | 32.95 | -3.30% | 1,550 |
| Oct 3, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | 50 |
| Oct 2, 2025 | 34.28 | 34.28 | 34.08 | 34.08 | 34.08 | 0.22% | 5,614 |
| Oct 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.64% | 221 |
| Sep 30, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 2.44% | 360 |
| Sep 29, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.67% | 149 |
| Sep 26, 2025 | 31.83 | 31.83 | 31.81 | 31.81 | 31.81 | 0.27% | 3,292 |
| Sep 25, 2025 | 32.19 | 32.19 | 31.72 | 31.72 | 31.72 | -1.58% | 327 |
| Sep 24, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.49% | 169 |
| Sep 23, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - | 112 |
| Sep 22, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.31% | 210 |
| Sep 19, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - | 3 |
| Sep 18, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - | 60 |
| 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 |