Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Bayer Aktiengesellschaft (BAYRY)

Compare
5.73
-0.02
(-0.35%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20255.485.795.365.735.73959,600
Apr 8, 20255.715.725.415.485.48745,800
Apr 7, 20255.355.715.305.455.45798,700
Apr 4, 20255.685.705.455.505.50817,200
Apr 3, 20256.016.025.855.875.87615,100
Apr 2, 20255.815.865.785.835.83577,600
Apr 1, 20256.056.075.996.056.05392,400
Mar 31, 20256.006.025.956.026.02413,000
Mar 28, 20256.166.226.126.146.14223,000
Mar 27, 20256.076.156.066.146.14396,500
Mar 26, 20256.196.506.086.126.12555,000
Mar 25, 20256.366.376.296.346.34444,100
Mar 24, 20256.056.116.016.056.05776,400
Mar 21, 20256.516.546.476.516.511,064,400
Mar 20, 20256.486.546.466.536.53456,800
Mar 19, 20256.606.706.566.686.68297,200
Mar 18, 20256.816.836.746.776.771,271,100
Mar 17, 20256.486.566.486.546.54525,300
Mar 14, 20256.386.406.336.366.36567,100
Mar 13, 20256.206.266.196.236.23386,800
Mar 12, 20256.416.416.266.266.26607,200
Mar 11, 20256.606.616.456.506.50461,100
Mar 10, 20256.486.506.336.406.40653,000
Mar 7, 20256.326.426.296.366.361,086,000
Mar 6, 20256.596.756.596.716.71945,300
Mar 5, 20256.526.656.516.606.601,105,900
Mar 4, 20256.296.456.206.206.201,561,400
Mar 3, 20256.266.346.266.296.29806,900
Feb 28, 20255.925.975.855.935.931,101,900
Feb 27, 20255.915.965.885.945.94636,200
Feb 26, 20256.036.086.006.046.04418,700
Feb 25, 20255.996.035.966.006.00570,500
Feb 24, 20255.825.895.795.865.86662,800
Feb 21, 20255.795.815.765.765.76595,800
Feb 20, 20255.685.775.685.745.74324,300
Feb 19, 20255.565.605.545.595.59571,900
Feb 18, 20255.605.735.605.725.72762,300
Feb 14, 20255.705.735.605.655.65519,100
Feb 13, 20255.595.765.595.705.701,286,400
Feb 12, 20255.485.565.405.545.54648,200
Feb 11, 20255.365.475.365.475.47816,300
Feb 10, 20255.425.485.425.465.46445,100
Feb 7, 20255.525.525.425.425.421,267,800
Feb 6, 20255.555.585.535.555.551,210,800
Feb 5, 20255.495.545.475.525.52465,500
Feb 4, 20255.535.605.525.585.581,251,000
Feb 3, 20255.395.505.375.455.45941,200
Jan 31, 20255.655.695.615.645.641,283,900
Jan 30, 20255.715.755.705.715.71804,600
Jan 29, 20255.605.675.605.665.66381,700
Jan 28, 20255.715.735.635.675.671,261,500
Jan 27, 20255.605.705.605.675.672,077,500
Jan 24, 20255.555.565.485.495.49699,700
Jan 23, 20255.555.555.495.545.541,090,700
Jan 22, 20255.455.515.435.495.491,000,900
Jan 21, 20255.555.655.545.605.601,620,500
Jan 17, 20255.415.475.415.435.43683,000
Jan 16, 20255.295.365.295.355.35888,800
Jan 15, 20255.375.395.315.345.34737,400
Jan 14, 20255.115.115.015.055.051,496,900
Jan 13, 20255.125.145.095.135.131,357,700
Jan 10, 20255.205.235.095.125.121,015,500
Jan 8, 20255.005.084.965.065.06674,900
Jan 7, 20255.135.165.125.145.141,807,800
Jan 6, 20254.985.124.975.075.072,384,300
Jan 3, 20254.904.904.834.864.861,322,100
Jan 2, 20254.914.944.874.944.943,174,300
Dec 31, 20244.884.994.834.884.882,154,600
Dec 30, 20244.974.984.804.884.885,528,600
Dec 27, 20244.955.014.954.974.972,492,600
Dec 26, 20244.824.904.814.854.852,312,900
Dec 24, 20244.865.144.794.874.87834,200
Dec 23, 20244.874.924.864.884.882,440,400
Dec 20, 20244.924.964.904.914.912,978,300
Dec 19, 20244.884.984.864.934.935,286,000
Dec 18, 20244.985.034.914.924.922,516,200
Dec 17, 20245.035.095.015.035.032,637,100
Dec 16, 20245.055.125.035.095.092,637,400
Dec 13, 20245.235.245.145.165.16896,200
Dec 12, 20245.255.285.225.235.231,279,900
Dec 11, 20245.255.275.215.235.231,160,000
Dec 10, 20245.375.385.295.315.311,013,500
Dec 9, 20245.275.385.265.325.322,113,100
Dec 6, 20245.255.285.225.275.271,686,300
Dec 5, 20245.115.145.095.125.121,246,600
Dec 4, 20245.025.065.005.035.031,505,800
Dec 3, 20245.065.075.005.025.021,685,000
Dec 2, 20245.045.075.015.065.062,268,000
Nov 29, 20245.075.135.055.135.13904,900
Nov 27, 20245.025.075.015.055.051,265,000
Nov 26, 20245.065.074.944.974.972,844,900
Nov 25, 20245.205.245.195.215.212,053,500
Nov 22, 20245.085.175.085.155.151,786,700
Nov 21, 20245.065.135.055.095.091,597,700
Nov 20, 20245.205.215.115.145.142,132,400
Nov 19, 20245.275.375.265.365.362,340,800
Nov 18, 20245.305.345.285.305.304,651,500
Nov 15, 20245.435.445.315.365.361,529,200
Nov 14, 20245.485.515.395.415.411,870,500
Nov 13, 20245.395.435.335.365.363,506,500
Nov 12, 20245.655.735.495.585.584,104,200
Nov 11, 20246.546.556.456.456.451,454,800
Nov 8, 20246.476.496.436.476.47740,100
Nov 7, 20246.656.656.566.596.591,700,700
Nov 6, 20246.506.516.396.446.441,996,700
Nov 5, 20246.726.776.696.766.761,245,000
Nov 4, 20246.856.866.756.766.761,078,800
Nov 1, 20246.816.876.756.806.802,292,800
Oct 31, 20246.836.846.746.776.771,366,000
Oct 30, 20246.776.856.766.816.811,378,200
Oct 29, 20246.956.996.926.956.95902,700
Oct 28, 20246.967.106.957.097.09481,100
Oct 25, 20246.987.046.976.996.99962,000
Oct 24, 20247.047.086.956.986.98801,400
Oct 23, 20246.986.996.916.946.942,203,800
Oct 22, 20247.017.047.007.027.02969,300
Oct 21, 20247.127.147.057.077.07835,600
Oct 18, 20247.217.227.177.197.19507,600
Oct 17, 20247.187.217.157.197.19536,800
Oct 16, 20247.267.317.207.227.22536,900
Oct 15, 20247.137.307.137.237.23442,600
Oct 14, 20247.157.187.117.137.131,001,500
Oct 11, 20247.217.267.177.257.25527,800
Oct 10, 20247.417.417.317.357.35559,100
Oct 9, 20247.497.527.427.507.50907,800
Oct 8, 20248.058.088.018.058.05510,700
Oct 7, 20248.138.228.128.188.18526,200
Oct 4, 20248.178.248.158.228.22220,200
Oct 3, 20248.328.348.208.258.25759,400
Oct 2, 20248.368.438.348.398.39239,500
Oct 1, 20248.478.498.358.418.41398,800
Sep 30, 20248.578.588.458.478.47320,700
Sep 27, 20248.428.548.418.488.48560,700
Sep 26, 20248.178.198.148.148.14479,500
Sep 25, 20248.118.118.008.038.03331,500
Sep 24, 20248.068.138.068.128.12216,000
Sep 23, 20247.998.017.947.967.96329,300
Sep 20, 20248.038.047.957.997.99320,300
Sep 19, 20248.048.108.008.088.08451,600
Sep 18, 20247.757.897.727.797.79234,800
Sep 17, 20247.647.677.597.627.62290,900
Sep 16, 20247.457.487.417.477.47264,000
Sep 13, 20247.487.567.487.517.51336,700
Sep 12, 20247.427.467.387.467.46282,300
Sep 11, 20247.517.517.377.507.50522,300
Sep 10, 20247.757.767.607.627.62697,600
Sep 9, 20247.907.977.887.957.95376,000
Sep 6, 20248.068.128.008.018.01423,600
Sep 5, 20248.148.168.018.058.05427,800
Sep 4, 20247.667.777.667.727.72502,600
Sep 3, 20247.757.757.677.687.68401,800
Aug 30, 20247.707.757.687.727.72316,300
Aug 29, 20247.797.817.677.677.67388,800
Aug 28, 20247.667.737.647.687.68339,500
Aug 27, 20247.757.757.687.717.71824,600
Aug 26, 20247.687.747.677.727.72346,000
Aug 23, 20247.707.827.707.817.811,074,700
Aug 22, 20247.777.787.677.687.68377,700
Aug 21, 20247.807.867.767.837.832,909,300
Aug 20, 20247.867.937.807.847.84509,600
Aug 19, 20248.058.108.028.068.062,366,200
Aug 16, 20248.028.077.968.008.002,963,900
Aug 15, 20247.187.387.157.377.372,731,800
Aug 14, 20247.167.187.117.147.14397,300
Aug 13, 20247.157.207.117.157.15568,600
Aug 12, 20247.107.197.107.107.10525,300
Aug 9, 20247.087.147.027.137.13608,600
Aug 8, 20247.197.257.167.227.221,042,000
Aug 7, 20247.177.207.087.087.081,609,900
Aug 6, 20247.177.196.967.017.013,043,400
Aug 5, 20247.427.477.367.467.461,526,500
Aug 2, 20247.587.607.507.537.531,816,000
Aug 1, 20247.407.467.377.437.432,711,300
Jul 31, 20247.487.507.407.467.461,218,300
Jul 30, 20247.487.507.397.487.48478,900
Jul 29, 20247.427.457.367.437.43785,100
Jul 26, 20247.407.487.397.467.46570,400
Jul 25, 20247.357.537.357.467.462,409,100
Jul 24, 20247.267.347.267.297.292,504,600
Jul 23, 20247.307.317.267.277.27457,500
Jul 22, 20247.407.427.317.427.42433,600
Jul 19, 20247.137.147.087.127.12190,500
Jul 18, 20247.307.347.277.277.27456,100
Jul 17, 20247.107.307.107.287.28457,900
Jul 16, 20247.007.097.007.077.07442,600
Jul 15, 20247.197.217.117.127.12489,000
Jul 12, 20247.247.347.247.297.29332,700
Jul 11, 20247.207.227.167.217.21454,600
Jul 10, 20246.947.076.927.067.06346,100
Jul 9, 20246.876.896.826.836.83562,700
Jul 8, 20247.097.126.996.996.99684,800
Jul 5, 20247.117.116.997.077.071,805,900
Jul 3, 20247.027.097.017.057.05431,500
Jul 2, 20246.946.956.906.906.90652,500
Jul 1, 20247.027.106.976.976.97825,800
Jun 28, 20247.057.096.987.047.04707,800
Jun 27, 20246.957.006.946.976.97542,400
Jun 26, 20246.906.966.896.956.95784,300
Jun 25, 20247.007.036.967.017.01626,400
Jun 24, 20247.177.207.107.117.11864,000
Jun 21, 20246.967.016.956.986.98501,900
Jun 20, 20246.937.026.927.007.00695,200
Jun 18, 20247.047.097.047.057.05815,800
Jun 17, 20247.037.067.007.047.04633,700
Jun 14, 20247.347.397.237.247.24287,500
Jun 13, 20247.417.427.337.377.37354,700
Jun 12, 20247.607.627.517.527.52570,000
Jun 11, 20247.297.337.257.307.30488,000
Jun 10, 20247.477.477.397.437.43874,500
Jun 7, 20247.597.677.577.657.65825,700
Jun 6, 20247.677.767.647.747.74645,500
Jun 5, 20247.847.867.737.827.821,626,700
Jun 4, 20247.767.807.727.797.79894,300
Jun 3, 20247.747.857.727.847.84823,500
May 31, 20247.637.727.597.727.722,121,700
May 30, 20247.597.667.587.657.651,251,900
May 29, 20247.427.427.307.317.311,630,800
May 28, 20247.577.637.527.577.571,767,100
May 24, 20247.497.577.467.547.541,402,900
May 23, 20247.677.677.477.487.481,807,800
May 22, 20247.657.747.657.727.721,670,200
May 21, 20247.717.787.697.767.762,136,800
May 20, 20247.857.877.817.877.87896,400
May 17, 20247.817.847.767.837.83949,700
May 16, 20247.807.857.777.777.772,012,000
May 15, 20248.008.037.958.028.02980,800
May 14, 20247.968.087.907.977.972,135,100
May 13, 20247.928.007.897.917.911,433,500
May 10, 20247.857.867.817.817.81992,900
May 9, 20247.747.807.747.807.801,567,000
May 8, 20247.667.757.637.687.681,635,800
May 7, 20247.677.767.657.727.721,266,000
May 6, 20247.627.627.577.617.611,626,400
May 3, 20247.667.697.597.607.602,551,600
May 2, 20247.647.677.537.607.602,607,800
May 1, 20247.387.527.127.367.36836,700
Apr 30, 20247.387.437.267.307.306,172,300
Apr 29, 2024 0.03 Dividend
Apr 29, 20247.407.477.357.437.43470,100
Apr 26, 20247.437.487.347.397.361,413,000
Apr 25, 20247.397.397.237.277.241,852,600
Apr 24, 20247.307.337.227.267.23620,900
Apr 23, 20247.297.407.277.377.341,742,700
Apr 22, 20247.297.397.267.367.331,836,500
Apr 19, 20246.997.086.967.087.051,989,100
Apr 18, 20247.007.106.987.047.014,388,600
Apr 17, 20247.047.107.037.067.031,986,400
Apr 16, 20247.027.036.976.976.943,481,900
Apr 15, 20247.137.167.027.026.992,814,400
Apr 12, 20247.307.327.187.187.151,488,200
Apr 11, 20247.447.467.267.337.302,080,000
Apr 10, 20247.487.487.387.467.432,176,900

Related Tickers

RHHBY Roche Holding AG
37.10
-0.24%
 
GSK GSK plc
34.48
+1.03%
 
OGN Organon & Co.
12.64
+8.50%
 
GRFS Grifols, S.A.
6.93
+6.78%
 
NVS Novartis AG
103.85
+1.85%
 
BIIB Biogen Inc.
120.49
+5.65%
 
SNY Sanofi
51.21
+2.71%
 
BMY Bristol-Myers Squibb Company
53.74
+1.26%
 
DSNKY Daiichi Sankyo Company, Limited
23.20
+2.25%
 
AMGN Amgen Inc.
291.09
+3.86%