Skip to main content

Bayer Ag Ord (OP: BAYZF )

20.83 +0.02 (+0.10%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 20.40 20.83 20.40 20.81 57,001 +0.35(+1.72%)
Nov 21, 2024 20.51 20.51 20.40 20.46 19,425 -0.18(-0.85%)
Nov 20, 2024 20.58 20.96 20.58 20.64 17,307 -0.67(-3.16%)
Nov 19, 2024 21.31 21.31 21.31 21.31 49,200 -0.06(-0.27%)
Nov 18, 2024 21.18 21.50 21.17 21.36 1,933 +0.02(+0.07%)
Nov 15, 2024 21.44 21.54 21.20 21.35 33,463 -0.12(-0.56%)
Nov 14, 2024 21.82 21.82 21.47 21.47 276,191 +0.03(+0.14%)
Nov 13, 2024 21.64 21.64 21.39 21.44 7,954 -0.90(-4.03%)
Nov 12, 2024 22.75 22.79 21.95 22.34 19,027 -3.60(-13.87%)
Nov 11, 2024 25.99 26.00 25.94 25.94 8,476 +0.08(+0.32%)
Nov 08, 2024 25.86 25.86 25.86 25.86 136 -0.57(-2.17%)
Nov 07, 2024 26.43 26.53 26.43 26.43 533 +0.84(+3.30%)
Nov 06, 2024 26.03 26.03 25.45 25.58 45,499 -1.13(-4.22%)
Nov 05, 2024 26.95 26.95 26.71 26.71 288 -0.29(-1.07%)
Nov 04, 2024 27.00 27.00 27.00 27.00 6,137 -0.23(-0.85%)
Nov 01, 2024 27.23 27.23 27.12 27.23 26,085 +0.27(+1.00%)
Oct 31, 2024 26.70 26.96 26.67 26.96 54,338 +0.05(+0.19%)
Oct 30, 2024 26.91 26.91 26.71 26.91 1,681 -0.67(-2.42%)
Oct 29, 2024 27.62 27.62 27.58 27.58 960 -0.58(-2.05%)
Oct 28, 2024 28.12 28.16 28.12 28.16 1,598 +0.24(+0.86%)
Oct 24, 2024 27.91 1,891 +0.11(+0.41%)
Oct 23, 2024 27.66 27.92 27.66 27.80 3,340 -0.20(-0.70%)
Oct 22, 2024 28.00 28.09 27.95 28.00 1,949 -0.29(-1.04%)
Oct 21, 2024 28.29 28.42 28.29 28.29 2,443 -0.55(-1.92%)
Oct 18, 2024 28.71 28.84 28.66 28.84 60,133 +0.39(+1.39%)
Oct 17, 2024 28.79 28.79 28.45 28.45 815 -0.43(-1.49%)
Oct 16, 2024 28.98 29.08 28.87 28.88 3,421 -0.11(-0.38%)
Oct 15, 2024 29.00 29.00 28.53 28.99 914 +0.44(+1.54%)
Oct 14, 2024 28.50 28.55 28.50 28.55 1,063 -0.26(-0.90%)
Oct 11, 2024 28.66 28.81 28.66 28.81 4,788 -0.34(-1.17%)
Oct 10, 2024 29.53 29.73 29.15 29.15 4,955 -0.82(-2.74%)
Oct 09, 2024 30.00 30.13 29.73 29.97 51,050 -2.77(-8.47%)
Oct 07, 2024 32.74 224 +0.07(+0.23%)
Oct 04, 2024 32.64 32.67 32.48 32.67 3,060 -0.78(-2.33%)
Oct 02, 2024 33.45 1,510 -0.14(-0.42%)
Oct 01, 2024 33.59 33.59 33.59 33.59 522 -0.31(-0.91%)
Sep 30, 2024 34.00 34.00 33.90 33.90 348 -0.06(-0.17%)
Sep 27, 2024 34.01 34.01 33.96 33.96 480 +1.52(+4.68%)
Sep 26, 2024 32.55 32.55 32.39 32.44 1,047 +0.30(+0.93%)
Sep 24, 2024 32.14 173 +0.24(+0.75%)
Sep 23, 2024 31.90 31.90 31.90 31.90 101 +0.03(+0.09%)
Sep 20, 2024 31.87 31.87 31.87 31.87 396 -0.29(-0.90%)
Sep 19, 2024 32.16 32.16 32.16 32.16 574 +2.26(+7.56%)
Sep 16, 2024 29.90 181 -1.78(-5.62%)
Sep 09, 2024 31.68 0 -0.53(-1.65%)
Sep 05, 2024 32.21 10 +1.57(+5.11%)
Sep 04, 2024 30.64 30.64 30.64 30.64 329 +0.04(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.