Bayer Aktienges ADR (BAYRY)
5.4900
-0.3800 (-6.47%)
OP · Last Trade: Apr 5th, 7:44 PM EDT
Historical Prices For Bayer Aktienges ADR (BAYRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.68 | 5.70 | 5.45 | 5.49 | 670,628 | 5.49 |
| 4/03/2025 | 6.02 | 6.02 | 5.85 | 5.87 | 615,055 | 5.87 |
| 4/02/2025 | 5.81 | 5.86 | 5.78 | 5.83 | 577,578 | 5.83 |
| 4/01/2025 | 6.05 | 6.07 | 5.99 | 6.05 | 392,384 | 6.05 |
| 3/31/2025 | 6.00 | 6.02 | 5.95 | 6.02 | 412,980 | 6.02 |
| 3/28/2025 | 6.16 | 6.22 | 6.12 | 6.14 | 222,988 | 6.14 |
| 3/27/2025 | 6.07 | 6.15 | 6.06 | 6.14 | 396,538 | 6.14 |
| 3/26/2025 | 6.19 | 6.50 | 6.08 | 6.12 | 554,959 | 6.12 |
| 3/25/2025 | 6.36 | 6.37 | 6.29 | 6.34 | 444,139 | 6.34 |
| 3/24/2025 | 6.05 | 6.11 | 6.01 | 6.05 | 776,394 | 6.05 |
| 3/21/2025 | 6.51 | 6.54 | 6.47 | 6.51 | 1,064,385 | 6.51 |
| 3/20/2025 | 6.48 | 6.54 | 6.46 | 6.53 | 456,789 | 6.53 |
| 3/19/2025 | 6.60 | 6.70 | 6.56 | 6.68 | 297,198 | 6.68 |
| 3/18/2025 | 6.81 | 6.83 | 6.74 | 6.77 | 1,271,097 | 6.77 |
| 3/17/2025 | 6.48 | 6.56 | 6.48 | 6.54 | 525,316 | 6.54 |
| 3/14/2025 | 6.38 | 6.40 | 6.33 | 6.36 | 567,051 | 6.36 |
| 3/13/2025 | 6.20 | 6.26 | 6.19 | 6.23 | 386,844 | 6.23 |
| 3/12/2025 | 6.41 | 6.41 | 6.26 | 6.26 | 607,216 | 6.26 |
| 3/11/2025 | 6.60 | 6.61 | 6.45 | 6.50 | 461,086 | 6.50 |
| 3/10/2025 | 6.48 | 6.50 | 6.33 | 6.40 | 652,981 | 6.40 |
| 3/07/2025 | 6.32 | 6.42 | 6.29 | 6.36 | 1,085,990 | 6.36 |
| 3/06/2025 | 6.59 | 6.75 | 6.59 | 6.71 | 945,309 | 6.71 |
| 3/05/2025 | 6.52 | 6.65 | 6.51 | 6.59 | 1,105,868 | 6.59 |
| 3/04/2025 | 6.28 | 6.45 | 6.20 | 6.20 | 1,561,402 | 6.20 |
| 3/03/2025 | 6.26 | 6.34 | 6.26 | 6.29 | 806,870 | 6.29 |
| 2/28/2025 | 5.92 | 5.97 | 5.85 | 5.93 | 1,101,858 | 5.93 |
| 2/27/2025 | 5.91 | 5.96 | 5.88 | 5.94 | 636,186 | 5.94 |
| 2/26/2025 | 6.03 | 6.08 | 6.00 | 6.04 | 418,725 | 6.04 |
| 2/25/2025 | 5.99 | 6.03 | 5.96 | 6.00 | 570,519 | 6.00 |
| 2/24/2025 | 5.82 | 5.89 | 5.79 | 5.86 | 662,773 | 5.86 |
| 2/21/2025 | 5.79 | 5.81 | 5.76 | 5.76 | 595,816 | 5.76 |
| 2/20/2025 | 5.68 | 5.77 | 5.68 | 5.74 | 324,343 | 5.74 |
| 2/19/2025 | 5.56 | 5.60 | 5.54 | 5.59 | 571,853 | 5.59 |
| 2/18/2025 | 5.60 | 5.73 | 5.60 | 5.72 | 762,327 | 5.72 |
| 2/14/2025 | 5.70 | 5.73 | 5.60 | 5.65 | 519,052 | 5.65 |
| 2/13/2025 | 5.59 | 5.76 | 5.59 | 5.70 | 1,286,449 | 5.70 |
| 2/12/2025 | 5.48 | 5.56 | 5.40 | 5.54 | 648,213 | 5.54 |
| 2/11/2025 | 5.36 | 5.47 | 5.36 | 5.47 | 816,346 | 5.47 |
| 2/10/2025 | 5.42 | 5.48 | 5.42 | 5.46 | 445,050 | 5.46 |
| 2/07/2025 | 5.52 | 5.52 | 5.42 | 5.42 | 1,267,785 | 5.42 |
| 2/06/2025 | 5.55 | 5.58 | 5.53 | 5.55 | 1,210,846 | 5.55 |
| 2/05/2025 | 5.49 | 5.54 | 5.47 | 5.52 | 465,476 | 5.52 |
| 2/04/2025 | 5.53 | 5.60 | 5.51 | 5.58 | 1,251,044 | 5.58 |
| 2/03/2025 | 5.40 | 5.50 | 5.37 | 5.45 | 941,242 | 5.45 |
| 1/31/2025 | 5.65 | 5.69 | 5.61 | 5.64 | 1,283,851 | 5.64 |
| 1/30/2025 | 5.71 | 5.75 | 5.70 | 5.71 | 804,560 | 5.71 |
| 1/29/2025 | 5.60 | 5.67 | 5.60 | 5.66 | 381,651 | 5.66 |
| 1/28/2025 | 5.71 | 5.73 | 5.63 | 5.67 | 1,261,475 | 5.67 |
| 1/27/2025 | 5.60 | 5.70 | 5.60 | 5.67 | 2,077,474 | 5.67 |
| 1/24/2025 | 5.55 | 5.56 | 5.48 | 5.49 | 699,674 | 5.49 |
| 1/23/2025 | 5.55 | 5.55 | 5.49 | 5.54 | 1,090,693 | 5.54 |
| 1/22/2025 | 5.45 | 5.51 | 5.43 | 5.49 | 1,000,945 | 5.49 |
| 1/21/2025 | 5.55 | 5.65 | 5.54 | 5.60 | 1,620,505 | 5.60 |
| 1/17/2025 | 5.41 | 5.47 | 5.41 | 5.43 | 683,003 | 5.43 |
| 1/16/2025 | 5.29 | 5.36 | 5.29 | 5.35 | 888,838 | 5.35 |
| 1/15/2025 | 5.37 | 5.39 | 5.31 | 5.34 | 737,400 | 5.34 |
| 1/14/2025 | 5.11 | 5.11 | 5.01 | 5.05 | 1,496,890 | 5.05 |
| 1/13/2025 | 5.12 | 5.14 | 5.09 | 5.13 | 1,357,701 | 5.13 |
| 1/10/2025 | 5.20 | 5.23 | 5.09 | 5.12 | 1,015,479 | 5.12 |
| 1/08/2025 | 5.00 | 5.08 | 4.96 | 5.06 | 674,863 | 5.06 |
| 1/07/2025 | 5.13 | 5.16 | 5.12 | 5.14 | 1,807,842 | 5.14 |
| 1/06/2025 | 4.98 | 5.12 | 4.97 | 5.07 | 2,384,344 | 5.07 |