Bayer Aktiengesellschaft (BAYZF)
OTCMKTS
· Delayed Price · Currency is USD
25.49
+0.18 (0.71%)
Mar 10, 2025, 4:00 PM EST
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 65,771 |
| Feb 7, 2025 | 22.00 | 22.00 | 21.61 | 21.61 | 21.61 | -1.32% | 1,284 |
| Feb 6, 2025 | 22.08 | 22.08 | 21.90 | 21.90 | 21.90 | -0.73% | 4,088 |
| Feb 5, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | 90 |
| Feb 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.47% | 112,681 |
| Feb 3, 2025 | 21.54 | 21.74 | 21.50 | 21.74 | 21.74 | -2.59% | 55,530 |
| Jan 31, 2025 | 22.45 | 22.48 | 22.32 | 22.32 | 22.32 | -0.54% | 5,494 |
| Jan 30, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 993 |
| Jan 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% | 36,671 |
| Jan 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.13% | 10,541 |
| Jan 27, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 126 |
| Jan 24, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.02% | 283 |
| Jan 23, 2025 | 21.84 | 22.03 | 21.84 | 22.03 | 22.03 | 0.77% | 28,015 |
| Jan 22, 2025 | 21.82 | 21.87 | 21.71 | 21.87 | 21.87 | -2.61% | 7,763 |
| Jan 21, 2025 | 22.17 | 22.47 | 22.17 | 22.45 | 22.45 | 3.03% | 5,610 |
| Jan 17, 2025 | 21.62 | 21.92 | 21.62 | 21.79 | 21.79 | 2.59% | 46,245 |
| Jan 16, 2025 | 21.20 | 21.24 | 21.20 | 21.24 | 21.24 | -0.38% | 691 |
| Jan 15, 2025 | 21.35 | 21.43 | 21.27 | 21.32 | 21.32 | 5.54% | 24,452 |
| Jan 14, 2025 | 20.31 | 20.31 | 20.20 | 20.20 | 20.20 | -1.29% | 12,360 |
| Jan 13, 2025 | 20.39 | 20.47 | 20.39 | 20.47 | 20.47 | -1.28% | 1,250 |
| Jan 10, 2025 | 20.78 | 20.78 | 20.46 | 20.73 | 20.73 | 1.92% | 4,133 |
| Jan 8, 2025 | 20.15 | 20.34 | 20.13 | 20.34 | 20.34 | -2.12% | 3,950 |
| Jan 7, 2025 | 21.11 | 21.11 | 20.78 | 20.78 | 20.78 | 1.61% | 719 |
| Jan 6, 2025 | 20.24 | 20.49 | 20.24 | 20.45 | 20.45 | 3.54% | 101,741 |
| Jan 3, 2025 | 19.84 | 19.84 | 19.55 | 19.75 | 19.75 | 0.25% | 11,610 |
| Jan 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.38% | 51,779 |
| Dec 31, 2024 | 19.80 | 20.00 | 19.64 | 19.78 | 19.78 | 0.15% | 2,156 |
| Dec 30, 2024 | 19.89 | 20.08 | 19.55 | 19.75 | 19.75 | -1.52% | 50,504 |
| Dec 27, 2024 | 19.87 | 20.05 | 19.87 | 20.05 | 20.05 | 2.04% | 2,135 |
| Dec 26, 2024 | 19.59 | 19.73 | 19.59 | 19.65 | 19.65 | 0.26% | 2,094 |