Bayer AG ADR (Sponsored) Historical Stock Prices

BAYRY 
$144.4525
*  
2.9725
2.10 %
Get BAYRY Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BAYRY now


Community Rating:
View:    BAYRY Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-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  144.60  141.919  144.4525 29,680
07/28/2015 142.85 144.6 141.919 144.4525 29,680
07/27/2015 142.34 142.64 141.08 141.48 28,972
07/24/2015 145.37 145.6 142.88 143.35 34,535
07/23/2015 144.87 145.4 143.86 144 32,433
07/22/2015 144.91 145.22 144.41 145.22 25,079
07/21/2015 145.95 146.21 145.07 145.56 52,227
07/20/2015 147.82 148.257 146.82 147.7 27,388
07/17/2015 148.84 149.13 148.23 149.13 16,047
07/16/2015 149.68 150.4 149.21 149.8 52,859
07/15/2015 150.46 150.58 148.1 148.93 76,701
07/14/2015 150.26 151.48 150.04 151.47 37,505
07/13/2015 149.34 150.5 149.11 149.68 60,418
07/10/2015 147.434 149.11 147.19 149.05 41,830
07/09/2015 140.79 141.61 139.72 140.66 110,702
07/08/2015 137.13 138.09 136.36 137.06 111,159
07/07/2015 135.04 137.5 132.52 137.1 67,091
07/06/2015 136.08 138 135.1745 136.05 64,963
07/02/2015 140.75 141.2 140.25 141.05 192,584
07/01/2015 143.46 143.77 141.23 141.89 57,208
06/30/2015 143.08 143.08 139.75 140.985 56,041
06/29/2015 143.74 144.7 141.93 142.15 47,321
06/26/2015 148.86 149.43 147.73 148.82 14,807
06/25/2015 149.42 149.69 148.4 149 25,360
06/24/2015 149.02 150.51 148.83 149.29 27,732
06/23/2015 150.57 151.245 150.01 150.2 96,633
06/22/2015 149.89 152.27 149.46 151.01 65,329
06/19/2015 144.985 145.25 144.22 144.57 19,531
06/18/2015 143.01 148.75 142.83 146.68 38,617
06/17/2015 141.48 141.99 139.76 141.01 44,025
06/16/2015 140.53 142.61 140.53 142.59 42,488
06/15/2015 139.79 141.09 139.39 141.09 104,586
06/12/2015 142.34 143.91 141.5 143.66 28,928
06/11/2015 147.65 147.72 145.44 146.375 912,243
06/10/2015 144.78 147.87 144.52 147.87 416,287
06/09/2015 139.16 140.29 138.34 139.35 158,027
06/08/2015 139.61 140.04 138.88 139.79 26,668
06/05/2015 140.6 141.66 139.35 140.6 33,491
06/04/2015 144.52 146.86 143.5 143.8 26,283
06/03/2015 145.82 146.9 144.6159 145.97 75,183
06/02/2015 143.04 144.27 142.65 143.53 37,109
06/01/2015 142.8 143.56 141.2 143.36 80,313
05/29/2015 144.48 144.97 141.5 142.81 26,482
05/28/2015 146.07 146.37 144.6 146.35 22,175
05/27/2015 145.545 146.99 144.45 146.76 41,871
05/26/2015 147 147 143.85 144.5 47,451
05/22/2015 149.44 150.93 148.45 148.9 33,322
05/21/2015 153.11 153.78 152.69 153.76 13,674
05/20/2015 151.39 153.07 151.15 152.85 22,766
05/19/2015 152.04 153.45 151.13 152.51 41,434
05/18/2015 150.38 152.24 150.22 151.76 24,960
05/15/2015 149.58 149.89 148.9 149.89 38,813
05/14/2015 148.76 149.72 148.26 149.72 30,794
05/13/2015 147.43 147.82 145.46 145.9 77,764
05/12/2015 146.42 147.38 145.67 146.84 29,501
05/11/2015 146.76 147.76 146.24 146.85 97,920
05/08/2015 146.39 149.44 146.22 149.38 109,197
05/07/2015 143.53 144.32 143.04 143.15 100,042
05/06/2015 144.23 145.27 143.32 144.02 32,908
05/05/2015 143.81 143.81 141.46 141.86 21,057
05/04/2015 144.97 145.6 144.71 145.21 40,385
05/01/2015 146.53 146.88 145.72 146.7 59,065
04/30/2015 146.05 146.9 144.49 145.3 29,612
04/29/2015 144.84 146.03 142.24 144.53 46,991
04/28/2015 147.63 147.81 146.18 147.43 27,107
*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?