Bayer AG ADR (Sponsored) Historical Stock Prices

BAYRY 
$145.26
*  
-0.62
-0.43 %
Get BAYRY Alerts
*Delayed - data as of Jan. 27, 2015 9:56 ET  -  Find a broker to begin trading BAYRY now


Community Rating:
View:    BAYRY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
9:56 N/A  145.50  144.80  145.26 2,745
01/26/2015 144.84 146.7 144.01 145.88 35,390
01/23/2015 143.3 144.57 143.26 143.37 69,997
01/22/2015 140 141.7 139 140.965 33,056
01/21/2015 141.47 142.84 140.55 142.42 161,511
01/20/2015 143.62 144 142.69 143.5 66,948
01/16/2015 139.85 144.83 139.82 144.8 56,555
01/15/2015 138.788 140.48 138.66 139.28 68,017
01/14/2015 137.95 139.45 137.47 138.75 29,077
01/13/2015 140 140.605 136.679 137.67 34,611
01/12/2015 136.31 136.49 134.25 135.98 35,864
01/09/2015 136.7 136.7 133.42 134.78 34,793
01/08/2015 134.5 137.69 134.1018 137.045 60,050
01/07/2015 131.53 131.92 130 131.4 59,332
01/06/2015 132.94 134.375 131.4 131.58 71,300
01/05/2015 133.38 133.67 130.11 130.2 48,800
01/02/2015 136.26 137.52 135.2 136.12 34,700
12/31/2014 137.05 137.48 135.45 136.84 22,100
12/30/2014 137.99 138.045 136.79 136.855 20,300
12/29/2014 139.93 140.35 139.29 139.38 39,200
12/26/2014 140.41 141.2 140.41 140.41 32,500
12/24/2014 140.11 141 139.64 140.726 25,000
12/23/2014 141.39 141.52 139.29 139.63 56,300
12/22/2014 141.45 141.71 140.68 141.45 39,000
12/19/2014 138.97 140.24 138.28 139.335 49,800
12/18/2014 140.2 141.89 140.15 141.89 825,800
12/17/2014 138.59 141.29 138.49 140.24 41,100
12/16/2014 136.09 140.4 135.79 138.48 102,600
12/15/2014 140.3 140.88 135.91 136 84,200
12/12/2014 143.36 143.36 139.33 139.4 49,300
12/11/2014 143.03 144.76 142.54 142.54 28,000
12/10/2014 144.37 144.49 142.66 143.29 63,500
12/09/2014 143.5 143.5 142.05 142.97 62,000
12/08/2014 146.61 147.2 146.16 146.5 72,200
12/05/2014 146.83 149.17 146.648 148.62 48,900
12/04/2014 146.06 146.662 144.89 145.79 49,700
12/03/2014 147 147.152 146.44 147.152 63,000
12/02/2014 147.62 149.75 146.84 149.65 53,000
12/01/2014 149.85 150.6 149.8 150.31 26,800
11/28/2014 150.18 150.6298 150 150.07 26,300
11/26/2014 146.4 147.5 146.32 147.33 49,800
11/25/2014 147.04 147.41 146.25 146.94 49,000
11/24/2014 145.91 147.72 145.47 147.68 110,900
11/21/2014 145.71 146.36 145.15 145.665 54,900
11/20/2014 141.7 143.26 141.5 143.13 28,900
11/19/2014 143.07 143.58 142.33 142.8 20,200
11/18/2014 140.915 142.55 140.68 142.42 00
11/17/2014 137 138.47 136.66 138.3 15,700
11/14/2014 136.835 137.7 136.42 137.3 18,600
11/13/2014 137.04 138.35 136.9 138.2 47,800
11/12/2014 137.03 137.6 136.37 136.85 24,900
11/11/2014 139.19 139.8138 138.45 139.8 47,800
11/10/2014 138.92 139.75 137.96 139.45 28,700
11/07/2014 139.17 139.35 138.2 139.19 18,700
11/06/2014 141.86 142.59 140.96 142.15 43,000
11/05/2014 141.75 142.32 141.338 141.9 29,900
11/04/2014 141.13 141.54 140 140.69 67,900
11/03/2014 140.57 140.85 139.66 140.85 39,400
10/31/2014 141.95 142.23 141.18 142.03 63,700
10/30/2014 137.71 139.23 137.21 139.12 33,900
10/29/2014 137.11 137.63 135.05 135.15 51,900
10/28/2014 136.36 137.5 136.01 137.28 43,900
10/27/2014 133.7 134.86 133.38 134 21,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?