OTC Markets OTCPK - Delayed Quote USD

Bayer Aktiengesellschaft (BAYZF)

Compare
20.73
+0.39
+(1.92%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.78 20.78 20.46 20.73 20.73 4,100
Jan 8, 2025 20.15 20.34 20.13 20.34 20.34 4,000
Jan 7, 2025 21.11 21.11 20.78 20.78 20.78 700
Jan 6, 2025 20.24 20.49 20.24 20.45 20.45 101,700
Jan 3, 2025 19.84 19.84 19.55 19.75 19.75 11,600
Jan 2, 2025 19.70 19.70 19.70 19.70 19.70 51,800
Dec 31, 2024 19.80 20.00 19.64 19.77 19.77 2,200
Dec 30, 2024 19.89 20.08 19.55 19.75 19.75 50,500
Dec 27, 2024 19.87 20.05 19.87 20.05 20.05 2,100
Dec 26, 2024 19.59 19.73 19.59 19.65 19.65 2,100
Dec 24, 2024 19.60 19.60 19.60 19.60 19.60 1,000
Dec 23, 2024 19.75 19.75 19.68 19.73 19.73 17,900
Dec 20, 2024 19.66 19.80 19.65 19.68 19.68 25,500
Dec 19, 2024 19.56 19.66 19.50 19.66 19.66 5,900
Dec 18, 2024 20.11 20.13 19.78 19.78 19.78 6,900
Dec 17, 2024 20.24 20.30 20.24 20.30 20.30 1,000
Dec 16, 2024 20.31 20.51 20.28 20.40 20.40 72,000
Dec 13, 2024 21.00 21.00 20.72 20.74 20.74 3,700
Dec 12, 2024 20.98 21.13 20.88 21.13 21.13 10,100
Dec 11, 2024 21.24 21.24 20.82 20.82 20.82 4,300
Dec 10, 2024 21.50 21.50 21.28 21.32 21.32 1,400
Dec 9, 2024 21.29 21.55 21.29 21.36 21.36 6,000
Dec 6, 2024 21.04 21.30 21.03 21.22 21.22 12,800
Dec 5, 2024 20.61 20.61 20.61 20.61 20.61 1,500
Dec 4, 2024 20.12 20.43 20.12 20.43 20.43 5,700
Dec 3, 2024 20.20 20.24 20.15 20.24 20.24 1,800
Dec 2, 2024 20.11 20.30 20.05 20.15 20.15 16,000
Nov 29, 2024 20.42 20.44 20.42 20.44 20.44 14,400
Nov 27, 2024 20.38 20.46 20.15 20.15 20.15 23,900
Nov 26, 2024 20.42 20.42 19.89 19.89 19.89 49,200
Nov 25, 2024 20.80 21.12 20.80 20.83 20.83 12,100
Nov 22, 2024 20.40 20.83 20.40 20.81 20.81 57,000
Nov 21, 2024 20.43 20.51 20.40 20.46 20.46 19,400
Nov 20, 2024 20.96 20.96 20.58 20.64 20.64 17,300
Nov 19, 2024 21.31 21.31 21.31 21.31 21.31 49,200
Nov 18, 2024 21.18 21.50 21.17 21.37 21.37 1,900
Nov 15, 2024 21.44 21.54 21.20 21.35 21.35 33,500
Nov 14, 2024 21.78 21.82 21.47 21.47 21.47 276,200
Nov 13, 2024 21.64 21.64 21.39 21.44 21.44 8,000
Nov 12, 2024 22.75 22.79 21.95 22.34 22.34 19,000
Nov 11, 2024 26.00 26.00 25.94 25.94 25.94 8,500
Nov 8, 2024 25.86 25.86 25.86 25.86 25.86 100
Nov 7, 2024 26.53 26.53 26.43 26.43 26.43 500
Nov 6, 2024 26.03 26.03 25.45 25.58 25.58 45,500
Nov 5, 2024 26.95 26.95 26.71 26.71 26.71 300
Nov 4, 2024 27.00 27.00 27.00 27.00 27.00 6,100
Nov 1, 2024 27.13 27.23 27.13 27.23 27.23 26,100
Oct 31, 2024 26.70 26.96 26.67 26.96 26.96 54,300
Oct 30, 2024 26.71 26.91 26.71 26.91 26.91 1,700
Oct 29, 2024 27.62 27.62 27.58 27.58 27.58 1,000
Oct 28, 2024 28.12 28.16 28.12 28.16 28.16 1,600
Oct 25, 2024 27.92 27.92 27.92 27.92 27.92 -
Oct 24, 2024 28.12 28.12 27.84 27.92 27.92 8,500
Oct 23, 2024 27.92 27.92 27.66 27.80 27.80 3,300
Oct 22, 2024 28.00 28.09 27.96 28.00 28.00 1,900
Oct 21, 2024 28.42 28.42 28.29 28.29 28.29 2,400
Oct 18, 2024 28.71 28.85 28.66 28.85 28.85 60,100
Oct 17, 2024 28.79 28.79 28.45 28.45 28.45 800
Oct 16, 2024 28.98 29.08 28.87 28.88 28.88 3,400
Oct 15, 2024 28.53 29.00 28.53 28.99 28.99 900
Oct 14, 2024 28.50 28.55 28.50 28.55 28.55 1,100
Oct 11, 2024 28.67 28.81 28.67 28.81 28.81 4,800
Oct 10, 2024 29.73 29.73 29.15 29.15 29.15 5,000
Oct 9, 2024 30.00 30.13 29.73 29.97 29.97 51,100
Oct 8, 2024 32.74 32.74 32.74 32.74 32.74 -
Oct 7, 2024 32.74 32.74 32.74 32.74 32.74 2,700
Oct 4, 2024 32.64 32.67 32.48 32.67 32.67 3,100
Oct 3, 2024 33.45 33.45 33.45 33.45 33.45 1,500
Oct 2, 2024 33.66 33.66 33.39 33.45 33.45 1,500
Oct 1, 2024 33.59 33.59 33.59 33.59 33.59 500
Sep 30, 2024 34.00 34.00 33.90 33.90 33.90 300
Sep 27, 2024 34.01 34.01 33.96 33.96 33.96 500
Sep 26, 2024 32.55 32.55 32.39 32.44 32.44 1,000
Sep 25, 2024 32.14 32.14 32.14 32.14 32.14 -
Sep 24, 2024 32.14 32.14 32.14 32.14 32.14 200
Sep 23, 2024 31.90 31.90 31.90 31.90 31.90 100
Sep 20, 2024 31.87 31.87 31.87 31.87 31.87 400
Sep 19, 2024 32.16 32.16 32.16 32.16 32.16 600
Sep 18, 2024 29.90 29.90 29.90 29.90 29.90 -
Sep 17, 2024 29.90 29.90 29.90 29.90 29.90 400
Sep 16, 2024 29.55 29.90 29.55 29.90 29.90 800
Sep 13, 2024 31.68 31.68 31.68 31.68 31.68 -
Sep 12, 2024 31.68 31.68 31.68 31.68 31.68 -
Sep 11, 2024 31.68 31.68 31.68 31.68 31.68 -
Sep 10, 2024 31.68 31.68 31.68 31.68 31.68 50,100
Sep 9, 2024 31.50 31.68 31.50 31.68 31.68 400
Sep 6, 2024 32.21 32.21 32.21 32.21 32.21 -
Sep 5, 2024 32.21 32.21 32.21 32.21 32.21 200
Sep 4, 2024 30.64 30.64 30.64 30.64 30.64 300
Sep 3, 2024 31.00 31.00 30.60 30.60 30.60 3,500
Aug 30, 2024 30.70 30.89 30.70 30.89 30.89 4,700
Aug 29, 2024 30.91 30.94 30.91 30.94 30.94 400
Aug 28, 2024 30.56 30.78 30.56 30.78 30.78 600
Aug 27, 2024 30.78 30.78 30.78 30.78 30.78 -
Aug 26, 2024 30.78 30.78 30.78 30.78 30.78 -
Aug 23, 2024 30.78 30.78 30.78 30.78 30.78 3,700
Aug 22, 2024 31.00 31.00 30.78 30.78 30.78 5,600
Aug 21, 2024 31.24 31.24 31.24 31.24 31.24 100
Aug 20, 2024 31.57 31.57 31.31 31.31 31.31 1,000
Aug 19, 2024 32.15 32.43 32.12 32.18 32.18 8,700
Aug 16, 2024 32.12 32.25 31.96 32.03 32.03 9,900
Aug 15, 2024 28.71 29.07 28.66 29.07 29.07 3,300
Aug 14, 2024 28.45 28.49 28.45 28.49 28.49 500
Aug 13, 2024 28.42 28.61 28.42 28.45 28.45 41,600
Aug 12, 2024 27.95 27.95 27.95 27.95 27.95 40,600
Aug 9, 2024 27.98 28.11 27.98 27.99 27.99 3,500
Aug 8, 2024 28.38 28.71 28.38 28.71 28.71 300
Aug 7, 2024 28.12 28.12 28.12 28.12 28.12 600
Aug 6, 2024 28.70 28.70 27.70 27.84 27.84 31,000
Aug 5, 2024 29.04 29.70 29.01 29.70 29.70 5,200
Aug 2, 2024 30.21 30.21 29.92 29.92 29.92 1,300
Aug 1, 2024 29.63 29.63 29.63 29.63 29.63 30,600
Jul 31, 2024 29.65 29.66 29.65 29.66 29.66 400
Jul 30, 2024 29.82 29.82 29.64 29.64 29.64 1,000
Jul 29, 2024 29.72 29.72 29.43 29.49 29.49 2,600
Jul 26, 2024 29.56 29.75 29.56 29.75 29.75 600
Jul 25, 2024 29.16 29.16 29.16 29.16 29.16 12,500
Jul 24, 2024 29.16 29.16 29.16 29.16 29.16 3,900
Jul 23, 2024 29.14 29.21 29.04 29.21 29.21 900
Jul 22, 2024 29.51 29.73 29.42 29.42 29.42 1,700
Jul 19, 2024 28.66 28.66 28.66 28.66 28.66 1,100
Jul 18, 2024 29.33 29.33 29.33 29.33 29.33 20,400
Jul 17, 2024 29.27 29.33 29.00 29.33 29.33 5,400
Jul 16, 2024 28.11 28.52 28.11 28.46 28.46 40,600
Jul 15, 2024 28.63 28.84 28.63 28.84 28.84 400
Jul 12, 2024 29.09 29.33 29.09 29.10 29.10 1,600
Jul 11, 2024 28.60 28.68 28.60 28.65 28.65 8,200
Jul 10, 2024 27.80 28.24 27.80 28.24 28.24 1,200
Jul 9, 2024 27.34 27.62 27.15 27.15 27.15 2,200
Jul 8, 2024 28.54 28.54 27.95 27.95 27.95 1,600
Jul 5, 2024 28.52 28.52 28.52 28.52 28.52 -
Jul 3, 2024 28.03 28.52 27.97 28.52 28.52 2,100
Jul 2, 2024 27.75 27.75 27.75 27.75 27.75 700
Jul 1, 2024 28.02 28.02 28.02 28.02 28.02 12,800
Jun 28, 2024 28.03 28.03 28.03 28.03 28.03 4,700
Jun 27, 2024 27.41 27.41 27.41 27.41 27.41 3,500
Jun 26, 2024 27.41 27.41 27.41 27.41 27.41 200
Jun 25, 2024 27.97 27.97 27.75 27.90 27.90 14,100
Jun 24, 2024 28.44 28.44 28.44 28.44 28.44 200
Jun 21, 2024 27.74 27.74 27.74 27.74 27.74 -
Jun 20, 2024 27.65 27.82 27.51 27.74 27.74 2,000
Jun 18, 2024 27.87 28.15 27.87 28.11 28.11 1,300
Jun 17, 2024 28.10 28.10 27.76 27.76 27.76 2,500
Jun 14, 2024 29.00 29.00 29.00 29.00 29.00 4,300
Jun 13, 2024 29.58 29.58 29.12 29.12 29.12 8,200
Jun 12, 2024 28.83 28.83 28.83 28.83 28.83 500
Jun 11, 2024 29.03 29.03 28.83 28.83 28.83 1,100
Jun 10, 2024 29.78 29.78 29.48 29.48 29.48 1,800
Jun 7, 2024 30.67 30.67 30.67 30.67 30.67 -
Jun 6, 2024 30.36 30.67 30.36 30.67 30.67 2,200
Jun 5, 2024 31.00 31.12 30.96 31.12 31.12 1,000
Jun 4, 2024 30.59 30.88 30.59 30.63 30.63 3,300
Jun 3, 2024 30.90 30.98 30.84 30.98 30.98 5,500
May 31, 2024 30.36 30.58 30.36 30.58 30.58 25,600
May 30, 2024 30.53 30.53 30.01 30.01 30.01 2,000
May 29, 2024 29.39 29.39 29.17 29.17 29.17 3,900
May 28, 2024 29.96 30.16 29.89 30.16 30.16 10,500
May 24, 2024 29.75 30.00 29.62 29.62 29.62 1,100
May 23, 2024 30.35 30.35 29.73 29.73 29.73 2,900
May 22, 2024 30.71 30.71 30.52 30.52 30.52 1,300
May 21, 2024 30.66 30.88 30.66 30.80 30.80 900
May 20, 2024 31.07 31.24 30.80 30.80 30.80 5,900
May 17, 2024 30.90 31.15 30.88 31.15 31.15 13,200
May 16, 2024 31.12 31.12 31.12 31.12 31.12 800
May 15, 2024 31.78 31.80 31.59 31.80 31.80 1,700
May 14, 2024 31.66 31.90 31.66 31.69 31.69 4,000
May 13, 2024 31.71 31.71 31.71 31.71 31.71 600
May 10, 2024 31.09 31.26 31.09 31.26 31.26 900
May 9, 2024 31.00 31.00 31.00 31.00 31.00 1,100
May 8, 2024 30.28 30.28 30.28 30.28 30.28 500
May 7, 2024 30.55 30.55 30.49 30.49 30.49 8,000
May 6, 2024 30.24 30.30 30.16 30.20 30.20 21,900
May 3, 2024 30.53 30.53 30.24 30.24 30.24 3,300
May 2, 2024 30.24 30.46 29.77 30.46 30.46 206,200
May 1, 2024 26.91 29.30 26.91 29.30 29.30 195,800
Apr 30, 2024 28.81 29.48 28.81 29.48 29.48 13,000
Apr 29, 2024 0.12 Dividend
Apr 29, 2024 29.15 29.15 29.15 29.15 29.15 200
Apr 26, 2024 29.08 29.08 29.08 29.08 28.96 200
Apr 25, 2024 28.97 28.99 28.97 28.99 28.87 400
Apr 24, 2024 29.07 29.07 28.97 28.97 28.85 8,800
Apr 23, 2024 28.96 29.28 28.96 29.28 29.16 500
Apr 22, 2024 28.93 29.08 28.93 29.08 28.96 1,000
Apr 19, 2024 27.87 28.21 27.80 28.21 28.10 13,900
Apr 18, 2024 27.79 27.93 27.69 27.93 27.82 156,100
Apr 17, 2024 27.90 28.15 27.90 28.15 28.04 800
Apr 16, 2024 27.41 27.41 27.41 27.41 27.30 600
Apr 15, 2024 28.31 28.31 28.00 28.00 27.89 2,800
Apr 12, 2024 28.90 28.90 28.74 28.87 28.75 2,400
Apr 11, 2024 29.30 29.30 28.96 29.12 29.00 19,600
Apr 10, 2024 29.88 29.88 29.39 29.57 29.45 50,300
Apr 9, 2024 29.95 30.03 29.58 29.58 29.46 51,800
Apr 8, 2024 29.62 29.62 29.62 29.62 29.50 200
Apr 5, 2024 29.95 31.87 29.63 31.87 31.74 83,500
Apr 4, 2024 30.86 31.05 30.68 30.68 30.56 1,200
Apr 3, 2024 31.00 31.06 30.78 30.78 30.66 2,800
Apr 2, 2024 30.01 30.14 30.01 30.14 30.02 126,900
Apr 1, 2024 31.00 31.00 30.50 30.60 30.48 1,600
Mar 28, 2024 30.79 30.80 30.79 30.79 30.67 63,600
Mar 27, 2024 30.11 30.90 30.11 30.79 30.67 8,400
Mar 26, 2024 29.50 29.54 29.39 29.41 29.29 107,800
Mar 25, 2024 29.26 29.26 29.19 29.19 29.07 55,100
Mar 22, 2024 28.80 28.95 28.80 28.86 28.74 7,000
Mar 21, 2024 28.73 28.89 28.73 28.89 28.77 97,400
Mar 20, 2024 28.31 28.59 28.09 28.09 27.98 56,000
Mar 19, 2024 28.00 28.18 28.00 28.15 28.04 218,500
Mar 18, 2024 28.43 28.59 28.43 28.59 28.47 1,300
Mar 15, 2024 28.55 28.55 28.55 28.55 28.43 400
Mar 14, 2024 28.65 28.65 28.30 28.30 28.19 6,000
Mar 13, 2024 28.71 29.44 28.71 29.06 28.94 16,900
Mar 12, 2024 28.69 28.95 28.68 28.85 28.73 8,600
Mar 11, 2024 28.46 29.45 28.33 29.33 29.21 151,400
Mar 8, 2024 28.38 29.31 28.38 28.66 28.54 7,800
Mar 7, 2024 28.38 28.93 28.38 28.83 28.71 25,300
Mar 6, 2024 29.02 29.14 28.95 28.95 28.83 15,100
Mar 5, 2024 28.68 28.68 28.03 28.25 28.14 20,100
Mar 4, 2024 30.49 30.50 30.49 30.50 30.38 700
Mar 1, 2024 30.57 30.85 30.36 30.68 30.56 53,600
Feb 29, 2024 30.66 30.66 30.33 30.41 30.29 43,200
Feb 28, 2024 30.99 31.03 30.94 31.02 30.89 24,900
Feb 27, 2024 31.05 31.05 31.05 31.05 30.92 5,900
Feb 26, 2024 31.05 31.07 30.96 31.05 30.92 11,100
Feb 23, 2024 30.96 31.16 30.93 31.14 31.01 5,900
Feb 22, 2024 31.23 31.31 31.21 31.21 31.08 29,400
Feb 21, 2024 31.25 31.25 31.09 31.10 30.97 5,600
Feb 20, 2024 31.27 31.27 31.00 31.04 30.91 2,600
Feb 16, 2024 30.74 30.90 30.74 30.81 30.68 14,600
Feb 15, 2024 30.22 30.24 30.09 30.09 29.97 63,500
Feb 14, 2024 30.22 30.22 30.22 30.22 30.10 500
Feb 13, 2024 30.00 30.00 29.80 29.80 29.68 27,700
Feb 12, 2024 30.39 30.39 30.30 30.30 30.18 1,100
Feb 9, 2024 30.00 30.00 30.00 30.00 29.88 3,400
Feb 8, 2024 30.00 30.00 29.89 29.93 29.81 80,900
Feb 7, 2024 31.07 31.07 30.79 31.05 30.92 1,900
Feb 6, 2024 30.76 31.60 30.76 31.50 31.37 17,200
Feb 5, 2024 30.90 30.90 30.67 30.73 30.61 58,900
Feb 2, 2024 30.80 31.04 30.80 31.00 30.87 54,600
Feb 1, 2024 31.00 31.09 30.59 30.82 30.69 17,800
Jan 31, 2024 31.48 31.69 31.11 31.17 31.04 23,600
Jan 30, 2024 32.87 33.00 32.37 32.42 32.29 117,600
Jan 29, 2024 33.24 33.40 33.00 33.40 33.26 106,600
Jan 26, 2024 35.25 35.25 34.94 35.20 35.06 2,300
Jan 25, 2024 35.47 35.47 35.47 35.47 35.33 500
Jan 24, 2024 35.70 35.70 35.70 35.70 35.56 1,500
Jan 23, 2024 35.51 35.51 35.12 35.12 34.98 400
Jan 22, 2024 35.59 35.87 35.59 35.87 35.72 12,700
Jan 19, 2024 35.22 35.72 35.07 35.72 35.58 304,700
Jan 18, 2024 35.00 35.46 35.00 35.46 35.32 113,400
Jan 17, 2024 36.32 36.32 35.88 35.88 35.73 4,600
Jan 16, 2024 36.18 36.54 36.18 36.54 36.39 19,800
Jan 12, 2024 37.25 37.25 37.25 37.25 37.10 10,100
Jan 11, 2024 37.80 37.97 36.80 37.25 37.10 125,600

Related Tickers

JNJd.XC
 
600436.SS PIENTZEHUANG
205.00
+0.29%
 
SNW.F Sanofi
95.20
-0.90%
 
CHGCY Chugai Pharmaceutical Co., Ltd.
21.10
-0.61%
 
SNW.HM Sanofi SA
95.20
-0.41%
 
NOVNEE.SW Novartis AG
91.37
-0.64%
 
GS71.DE GSK plc
16.24
-0.18%
 
COPNz.XC
 
DSKYF Daiichi Sankyo Company, Limited
25.50
+1.59%
 
ZEG.DE AstraZeneca PLC
131.25
+0.04%