Bayer AG Historical Stock Prices

BAYRY 
$131.875
*  
1.725
1.29%
Get BAYRY Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading BAYRY now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  132.01  130.54  131.875 26,608
10/20/2014 131.001 131.001 131.001 131.001 26,600
10/17/2014 133.867 133.867 133.867 133.867 50,000
10/16/2014 129.595 129.595 129.595 129.595 164,900
10/15/2014 126.166 126.166 126.166 126.166 80,000
10/14/2014 130.159 130.159 130.159 130.159 74,800
10/13/2014 130.61 130.61 130.61 130.61 35,100
10/10/2014 129.732 129.732 129.732 129.732 65,400
10/09/2014 133.926 133.926 133.926 133.926 93,100
10/08/2014 132.954 132.954 132.954 132.954 40,700
10/07/2014 133.362 133.362 133.362 133.362 33,600
10/06/2014 135.933 135.933 135.933 135.933 181,000
10/03/2014 134.812 134.812 134.812 134.812 33,500
10/02/2014 136.341 136.341 136.341 136.341 73,500
10/01/2014 138.992 138.992 138.992 138.992 00
09/30/2014 140.094 140.094 140.094 140.094 20,500
09/29/2014 138.283 138.283 138.283 138.283 30,300
09/26/2014 139.719 139.719 139.719 139.719 19,400
09/25/2014 140.477 140.477 140.477 140.477 36,500
09/24/2014 143.797 143.797 143.797 143.797 38,400
09/23/2014 142.786 142.786 142.786 142.786 36,500
09/22/2014 144.515 144.515 144.515 144.515 77,700
09/19/2014 144.134 144.134 144.134 144.134 80,700
09/18/2014 145.632 145.632 145.632 145.632 73,300
09/17/2014 137.566 137.566 137.566 137.566 35,700
09/16/2014 137.255 137.255 137.255 137.255 32,200
09/15/2014 137.924 137.924 137.924 137.924 93,700
09/12/2014 137.336 137.336 137.336 137.336 25,700
09/11/2014 137.692 137.692 137.692 137.692 34,000
09/10/2014 136.463 136.463 136.463 136.463 42,800
09/09/2014 136.055 136.055 136.055 136.055 17,800
09/08/2014 136.736 136.736 136.736 136.736 23,100
09/05/2014 136.843 136.843 136.843 136.843 19,700
09/04/2014 136.991 136.991 136.991 136.991 45,600
09/03/2014 137.024 137.024 137.024 137.024 42,800
09/02/2014 134.637 134.637 134.637 134.637 23,000
08/29/2014 134.42 134.42 134.42 134.42 101,500
08/28/2014 133.271 133.271 133.271 133.271 202,400
08/27/2014 134.209 134.209 134.209 134.209 48,100
08/26/2014 135.799 135.799 135.799 135.799 25,500
08/25/2014 133.833 133.833 133.833 133.833 39,900
08/22/2014 131.032 131.032 131.032 131.032 31,400
08/21/2014 132.916 132.916 132.916 132.916 96,400
08/20/2014 131.493 131.493 131.493 131.493 49,100
08/19/2014 132.257 132.257 132.257 132.257 26,500
08/18/2014 130.28 130.28 130.28 130.28 81,500
08/15/2014 127.687 127.687 127.687 127.687 65,000
08/14/2014 130.713 130.713 130.713 130.713 34,700
08/13/2014 130.044 130.044 130.044 130.044 324,000
08/12/2014 127.738 127.738 127.738 127.738 108,600
08/11/2014 129.831 129.831 129.831 129.831 312,900
08/08/2014 127.599 127.599 127.599 127.599 61,600
08/07/2014 128.081 128.081 128.081 128.081 16,500
08/06/2014 128.984 128.984 128.984 128.984 25,500
08/05/2014 129.39 129.39 129.39 129.39 35,000
08/04/2014 127.124 127.124 127.124 127.124 59,100
08/01/2014 128.555 128.555 128.555 128.555 41,500
07/31/2014 132.356 132.356 132.356 132.356 22,800
07/30/2014 135.123 135.123 135.123 135.123 34,700
07/29/2014 133.412 133.412 133.412 133.412 80,600
07/28/2014 133.44 133.44 133.44 133.44 51,400
07/25/2014 132.596 132.596 132.596 132.596 13,900
07/24/2014 135.969 135.969 135.969 135.969 24,200
07/23/2014 135.173 135.173 135.173 135.173 28,300
07/22/2014 134.527 134.527 134.527 134.527 21,000
07/21/2014 134.123 134.123 134.123 134.123 42,000
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?