Financial News

Bayer Aktienges ADR (OP:BAYRY)

8.280 +0.040 (+0.49%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 8.270 8.360 8.210 8.240 659,540 -0.09(-1.08%)
Sep 04, 2025 8.280 8.340 8.246 8.330 514,574 +0.22(+2.71%)
Sep 03, 2025 8.030 8.160 8.020 8.110 393,064 +0.11(+1.37%)
Sep 02, 2025 7.930 8.030 7.930 8.000 388,017 -0.22(-2.68%)
Aug 29, 2025 8.060 8.240 8.060 8.220 447,705 +0.08(+0.98%)
Aug 28, 2025 8.140 8.150 8.090 8.140 303,236 -0.08(-0.97%)
Aug 27, 2025 8.240 8.280 8.180 8.220 237,966 -0.08(-0.96%)
Aug 26, 2025 8.280 8.310 8.250 8.300 265,697 +0.17(+2.09%)
Aug 25, 2025 8.230 8.230 8.120 8.130 373,118 -0.19(-2.28%)
Aug 22, 2025 8.210 8.360 8.210 8.320 293,515 +0.22(+2.72%)
Aug 21, 2025 8.070 8.120 8.060 8.100 189,496 -0.01(-0.12%)
Aug 20, 2025 8.120 8.170 8.090 8.110 274,817 -0.01(-0.12%)
Aug 19, 2025 8.090 8.160 8.080 8.120 354,418 +0.10(+1.25%)
Aug 18, 2025 8.080 8.200 8.010 8.020 647,866 +0.12(+1.52%)
Aug 15, 2025 7.830 7.900 7.830 7.900 1,157,334 +0.18(+2.33%)
Aug 14, 2025 7.730 7.740 7.670 7.720 2,051,913 -0.10(-1.28%)
Aug 13, 2025 7.770 7.840 7.770 7.820 3,351,333 +0.22(+2.89%)
Aug 12, 2025 7.440 7.600 7.440 7.600 233,044 +0.15(+2.01%)
Aug 11, 2025 7.440 7.476 7.420 7.450 410,078 -0.08(-1.06%)
Aug 08, 2025 7.430 7.530 7.400 7.530 753,682 +0.13(+1.76%)
Aug 07, 2025 7.340 7.418 7.310 7.400 2,547,390 +0.15(+2.07%)
Aug 06, 2025 7.430 7.450 7.190 7.250 1,256,940 -0.71(-8.92%)
Aug 05, 2025 7.960 7.980 7.910 7.960 959,554 +0.06(+0.79%)
Aug 04, 2025 7.970 7.970 7.850 7.898 2,045,776 -0.19(-2.37%)
Aug 01, 2025 8.270 8.310 8.050 8.090 1,313,640 +0.35(+4.52%)
Jul 31, 2025 7.800 7.840 7.730 7.740 689,190 -0.26(-3.25%)
Jul 30, 2025 8.090 8.120 7.980 8.000 1,844,965 -0.20(-2.44%)
Jul 29, 2025 8.210 8.230 8.170 8.200 901,262 -0.15(-1.78%)
Jul 28, 2025 8.390 8.410 8.330 8.349 1,748,536 -0.21(-2.46%)
Jul 25, 2025 8.510 8.560 8.440 8.560 832,139 +0.06(+0.71%)
Jul 24, 2025 8.640 8.650 8.495 8.500 2,764,079 +0.01(+0.12%)
Jul 23, 2025 8.270 8.490 8.250 8.490 1,661,047 +0.34(+4.17%)
Jul 22, 2025 8.060 8.150 8.050 8.150 1,251,596 +0.18(+2.26%)
Jul 21, 2025 8.040 8.070 7.970 7.970 1,156,998 +0.02(+0.25%)
Jul 18, 2025 8.120 8.120 7.950 7.950 1,268,273 -0.13(-1.61%)
Jul 17, 2025 7.970 8.100 7.970 8.080 516,659 +0.00(+0.00%)
Jul 16, 2025 7.990 8.080 7.973 8.080 211,451 +0.16(+2.02%)
Jul 15, 2025 8.080 8.100 7.920 7.920 327,558 -0.13(-1.61%)
Jul 14, 2025 8.050 8.050 8.000 8.050 420,065 +0.07(+0.88%)
Jul 11, 2025 8.050 8.050 7.940 7.980 268,546 -0.14(-1.72%)
Jul 10, 2025 8.030 8.120 8.010 8.120 579,614 +0.08(+1.00%)
Jul 09, 2025 8.040 8.075 7.987 8.040 308,457 +0.07(+0.88%)
Jul 08, 2025 7.840 7.990 7.830 7.970 293,374 +0.33(+4.32%)
Jul 07, 2025 7.650 7.710 7.630 7.640 441,792 -0.03(-0.39%)
Jul 03, 2025 7.740 7.760 7.622 7.670 369,176 -0.09(-1.22%)
Jul 02, 2025 7.700 7.810 7.700 7.765 189,611 -0.04(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback