Bayer AG ADR (Sponsored) Historical Stock Prices

BAYRY 
$147.17
*  
1.17
0.80 %
Get BAYRY Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  147.25  145.06  147.17 37,572
04/24/2015 145.96 147.25 145.06 147.17 37,572
04/23/2015 145.14 146.39 143.88 146 46,240
04/22/2015 147.6 147.6 145.9 147.15 43,672
04/21/2015 148.41 148.82 147.83 148.43 43,681
04/20/2015 146.45 147.2 145.93 146.74 105,544
04/17/2015 145.57 145.57 143.5 144.6 54,522
04/16/2015 150.427 150.59 147.75 148.15 52,205
04/15/2015 152.54 152.71 150.98 152.55 24,195
04/14/2015 153.25 153.3 152.45 153 33,943
04/13/2015 153.83 154.31 152.4 152.92 40,784
04/10/2015 154.2 155 154.11 155 26,063
04/09/2015 151.31 151.89 150.62 151.72 41,581
04/08/2015 152.47 152.55 150.71 151.44 19,678
04/07/2015 152.11 153.63 151.98 152.16 31,845
04/06/2015 153.35 154.21 151.51 153.043 34,767
04/02/2015 151.37 151.88 150.73 151.35 23,206
04/01/2015 152.74 152.9 150.77 151.7 62,271
03/31/2015 150.34 151.35 149.88 150.265 55,338
03/30/2015 152.82 154.35 152.82 153.67 45,648
03/27/2015 150.76 154.1 150.645 152.75 72,383
03/26/2015 151.32 151.82 149.03 151.38 63,119
03/25/2015 156.27 156.49 153.41 153.41 48,092
03/24/2015 155.06 156.09 154.51 155.15 83,985
03/23/2015 154.49 154.88 153.48 154.23 26,798
03/20/2015 156.1 156.77 155.15 155.97 34,418
03/19/2015 151.01 151.92 150.45 151.74 46,596
03/18/2015 152.08 154.395 151.2 153.595 60,469
03/17/2015 151.65 151.75 150.06 151.65 41,888
03/16/2015 152.17 154.23 152.01 153.19 214,822
03/13/2015 147.55 149.594 146.84 148.94 232,411
03/12/2015 148.95 149.82 148.53 148.75 82,171
03/11/2015 148.17 149.45 147.0558 148.95 36,459
03/10/2015 145.18 146.51 145.095 146.11 19,609
03/09/2015 146.83 148.23 146.71 147.8 22,612
03/06/2015 145.04 146.236 144.32 144.32 31,194
03/05/2015 146.43 147.5 146.16 147.22 24,887
03/04/2015 145.85 147.33 144.7 147.33 36,484
03/03/2015 148.45 148.71 147.03 147.55 34,538
03/02/2015 147.69 148.15 147.16 148.06 47,150
02/27/2015 147.39 148.32 146.83 147.727 46,196
02/26/2015 148.17 148.72 147.2 147.345 51,283
02/25/2015 144.18 144.96 143.71 144.45 78,667
02/24/2015 143.315 145.57 142.89 145.57 41,176
02/23/2015 143.12 143.62 142.6 142.85 97,869
02/20/2015 140.01 143.65 139.5 143.3 106,946
02/19/2015 141.84 142.9 141.06 141.785 113,642
02/18/2015 142.38 142.76 141.47 142.61 171,494
02/17/2015 143.45 144.18 142.29 143.55 54,576
02/13/2015 144.56 144.75 143.52 144.44 60,676
02/12/2015 143 144.56 142.89 144.56 36,977
02/11/2015 139.85 140.56 138.92 140.125 39,728
02/10/2015 140.26 140.83 138.95 140.8 33,662
02/09/2015 136.89 138.08 136.84 137.55 144,234
02/06/2015 141.63 142.34 140.44 140.55 41,760
02/05/2015 145.11 146.97 144.59 146.54 31,438
02/04/2015 147.84 148.03 146.19 146.19 54,951
02/03/2015 147.99 149.7 147.53 149.65 54,104
02/02/2015 145.18 146.98 144.25 146.8 45,199
01/30/2015 144.43 145.5 143.48 143.48 68,160
01/29/2015 145.57 147.19 145.1801 146.92 40,231
01/28/2015 146.29 147.13 143.8 143.95 74,480
01/27/2015 145.41 145.88 144.43 145.26 34,894
01/26/2015 144.84 146.7 144.01 145.88 35,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?