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

OTC Markets OTCPK - Delayed Quote USD

Bayer Aktiengesellschaft (BAYZF)

27.50
+1.27
+(4.84%)
At close: May 2 at 12:37:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202527.2327.5026.7627.5027.503,200
May 1, 202525.5825.5825.5825.5825.581,200
Apr 30, 202526.3526.3526.2326.2326.23600
Apr 29, 202526.4026.4026.4026.4026.40400
Apr 28, 202526.2926.2926.2926.2926.29200
Apr 25, 202525.9426.3725.9426.3726.373,500
Apr 24, 202525.4725.4925.4725.4925.49900
Apr 23, 202524.8524.8524.8524.8524.851,600
Apr 22, 202524.7124.7124.6424.6824.6832,700
Apr 21, 202524.8524.8524.4824.4824.481,300
Apr 17, 202523.9123.9123.9123.9123.91200
Apr 16, 202523.6523.6523.6523.6523.65900
Apr 15, 202523.5123.5223.3923.3923.392,400
Apr 14, 202523.7323.7323.6023.6323.6310,400
Apr 11, 202522.8822.8822.8822.8822.883,200
Apr 10, 202522.2322.3422.1422.2622.2615,800
Apr 9, 202521.7522.4720.9920.9920.994,600
Apr 8, 202522.5022.5021.8621.8621.86900
Apr 7, 202521.2322.0421.2321.4321.436,400
Apr 4, 202522.5322.5322.0022.0022.003,700
Apr 3, 202523.6323.7123.5423.7123.711,300
Apr 2, 202523.1623.1823.0923.1823.181,100
Apr 1, 202524.0024.0424.0024.0424.04400
Mar 31, 202523.8023.8023.6223.6223.62700
Mar 28, 202524.5124.5124.5124.5124.51-
Mar 27, 202524.5124.5124.5124.5124.51-
Mar 26, 202524.8124.8124.5124.5124.512,000
Mar 25, 202525.3225.3325.3225.3325.33700
Mar 24, 202524.2624.2924.2124.2124.216,000
Mar 21, 202525.9625.9625.9625.9625.96900
Mar 20, 202526.0126.0126.0126.0126.01200
Mar 19, 202526.3026.3026.3026.3026.30200
Mar 18, 202525.9825.9825.9825.9825.98-
Mar 17, 202526.0026.0025.9825.9825.98300
Mar 14, 202525.3925.3925.3025.3325.337,400
Mar 13, 202525.0025.0025.0025.0025.00-
Mar 12, 202525.7025.7024.8625.0025.001,400
Mar 11, 202525.9725.9725.9725.9725.97200
Mar 10, 202525.7025.7025.4925.4925.49600
Mar 7, 202525.1625.5125.1625.3125.315,700
Mar 6, 202526.6026.6026.6026.6026.60600
Mar 5, 202525.9926.4325.9926.3426.344,500
Mar 4, 202525.1825.1824.5024.9524.952,000
Mar 3, 202525.1225.3424.8925.2825.286,400
Feb 28, 202523.5523.5523.4623.4623.4629,200
Feb 27, 202523.6623.6623.6623.6623.663,000
Feb 26, 202523.9324.0923.9324.0924.091,500
Feb 25, 202523.9423.9623.8623.9623.962,000
Feb 24, 202523.3323.3323.3323.3323.33100
Feb 21, 202522.9122.9122.9122.9122.91300
Feb 20, 202522.5522.8222.5522.8222.822,800
Feb 19, 202522.2322.2322.2322.2322.23300
Feb 18, 202522.5622.5622.5622.5622.56500
Feb 14, 202522.6222.6222.6222.6222.62100
Feb 13, 202522.7622.7622.7622.7622.76800
Feb 12, 202521.4521.9021.4521.8821.883,100
Feb 11, 202521.4421.4421.4421.4421.44800
Feb 10, 202521.6121.6121.6121.6121.61-
Feb 7, 202522.0022.0021.6121.6121.611,300
Feb 6, 202522.0822.0821.9021.9021.904,100
Feb 5, 202522.0622.0622.0622.0622.06-
Feb 4, 202522.0622.0622.0622.0622.06112,700
Feb 3, 202521.5421.7421.5021.7421.7455,500
Jan 31, 202522.4522.4822.3222.3222.325,500
Jan 30, 202522.4422.4422.4422.4422.44-
Jan 29, 202522.4422.4422.4422.4422.4436,700
Jan 28, 202522.5022.5022.5022.5022.5010,500
Jan 27, 202522.0322.0322.0322.0322.03-
Jan 24, 202522.0322.0322.0322.0322.03300
Jan 23, 202521.8422.0321.8422.0322.0328,000
Jan 22, 202521.8221.8721.7121.8721.877,800
Jan 21, 202522.1722.4722.1722.4522.455,600
Jan 17, 202521.6221.9221.6221.7921.7946,200
Jan 16, 202521.2021.2421.2021.2421.24700
Jan 15, 202521.3521.4321.2721.3221.3224,500
Jan 14, 202520.3120.3120.2020.2020.2012,400
Jan 13, 202520.3920.4720.3920.4720.471,300
Jan 10, 202520.7820.7820.4620.7320.734,100
Jan 8, 202520.1520.3420.1320.3420.344,000
Jan 7, 202521.1121.1120.7820.7820.78700
Jan 6, 202520.2420.4920.2420.4520.45101,700
Jan 3, 202519.8419.8419.5519.7519.7511,600
Jan 2, 202519.7019.7019.7019.7019.7051,800
Dec 31, 202419.8020.0019.6419.7719.772,200
Dec 30, 202419.8920.0819.5519.7519.7550,500
Dec 27, 202419.8720.0519.8720.0520.052,100
Dec 26, 202419.5919.7319.5919.6519.652,100
Dec 24, 202419.6019.6019.6019.6019.601,000
Dec 23, 202419.7519.7519.6819.7319.7317,900
Dec 20, 202419.6619.8019.6519.6819.6825,500
Dec 19, 202419.5619.6619.5019.6619.665,900
Dec 18, 202420.1120.1319.7819.7819.786,900
Dec 17, 202420.2420.3020.2420.3020.301,000
Dec 16, 202420.3120.5120.2820.4020.4072,000
Dec 13, 202421.0021.0020.7220.7420.743,700
Dec 12, 202420.9821.1320.8821.1321.1310,100
Dec 11, 202421.2421.2420.8220.8220.824,300
Dec 10, 202421.5021.5021.2821.3221.321,400
Dec 9, 202421.2921.5521.2921.3621.366,000
Dec 6, 202421.0421.3021.0321.2221.2212,800
Dec 5, 202420.6120.6120.6120.6120.611,500
Dec 4, 202420.1220.4320.1220.4320.435,700
Dec 3, 202420.2020.2420.1520.2420.241,800
Dec 2, 202420.1120.3020.0520.1520.1516,000
Nov 29, 202420.4220.4420.4220.4420.4414,400
Nov 27, 202420.3820.4620.1520.1520.1523,900
Nov 26, 202420.4220.4219.8919.8919.8949,200
Nov 25, 202420.8021.1220.8020.8320.8312,100
Nov 22, 202420.4020.8320.4020.8120.8157,000
Nov 21, 202420.4320.5120.4020.4620.4619,400
Nov 20, 202420.9620.9620.5820.6420.6417,300
Nov 19, 202421.3121.3121.3121.3121.3149,200
Nov 18, 202421.1821.5021.1721.3721.371,900
Nov 15, 202421.4421.5421.2021.3521.3533,500
Nov 14, 202421.7821.8221.4721.4721.47276,200
Nov 13, 202421.6421.6421.3921.4421.448,000
Nov 12, 202422.7522.7921.9522.3422.3419,000
Nov 11, 202426.0026.0025.9425.9425.948,500
Nov 8, 202425.8625.8625.8625.8625.86100
Nov 7, 202426.5326.5326.4326.4326.43500
Nov 6, 202426.0326.0325.4525.5825.5845,500
Nov 5, 202426.9526.9526.7126.7126.71300
Nov 4, 202427.0027.0027.0027.0027.006,100
Nov 1, 202427.1327.2327.1327.2327.2326,100
Oct 31, 202426.7026.9626.6726.9626.9654,300
Oct 30, 202426.7126.9126.7126.9126.911,700
Oct 29, 202427.6227.6227.5827.5827.581,000
Oct 28, 202428.1228.1628.1228.1628.161,600
Oct 25, 202427.9227.9227.9227.9227.92-
Oct 24, 202428.1228.1227.8427.9227.928,500
Oct 23, 202427.9227.9227.6627.8027.803,300
Oct 22, 202428.0028.0927.9628.0028.001,900
Oct 21, 202428.4228.4228.2928.2928.292,400
Oct 18, 202428.7128.8528.6628.8528.8560,100
Oct 17, 202428.7928.7928.4528.4528.45800
Oct 16, 202428.9829.0828.8728.8828.883,400
Oct 15, 202428.5329.0028.5328.9928.99900
Oct 14, 202428.5028.5528.5028.5528.551,100
Oct 11, 202428.6728.8128.6728.8128.814,800
Oct 10, 202429.7329.7329.1529.1529.155,000
Oct 9, 202430.0030.1329.7329.9729.9751,100
Oct 8, 202432.7432.7432.7432.7432.74-
Oct 7, 202432.7432.7432.7432.7432.742,700
Oct 4, 202432.6432.6732.4832.6732.673,100
Oct 3, 202433.4533.4533.4533.4533.451,500
Oct 2, 202433.6633.6633.3933.4533.451,500
Oct 1, 202433.5933.5933.5933.5933.59500
Sep 30, 202434.0034.0033.9033.9033.90300
Sep 27, 202434.0134.0133.9633.9633.96500
Sep 26, 202432.5532.5532.3932.4432.441,000
Sep 25, 202432.1432.1432.1432.1432.14-
Sep 24, 202432.1432.1432.1432.1432.14200
Sep 23, 202431.9031.9031.9031.9031.90100
Sep 20, 202431.8731.8731.8731.8731.87400
Sep 19, 202432.1632.1632.1632.1632.16600
Sep 18, 202429.9029.9029.9029.9029.90-
Sep 17, 202429.9029.9029.9029.9029.90400
Sep 16, 202429.5529.9029.5529.9029.90800
Sep 13, 202431.6831.6831.6831.6831.68-
Sep 12, 202431.6831.6831.6831.6831.68-
Sep 11, 202431.6831.6831.6831.6831.68-
Sep 10, 202431.6831.6831.6831.6831.6850,100
Sep 9, 202431.5031.6831.5031.6831.68400
Sep 6, 202432.2132.2132.2132.2132.21-
Sep 5, 202432.2132.2132.2132.2132.21200
Sep 4, 202430.6430.6430.6430.6430.64300
Sep 3, 202431.0031.0030.6030.6030.603,500
Aug 30, 202430.7030.8930.7030.8930.894,700
Aug 29, 202430.9130.9430.9130.9430.94400
Aug 28, 202430.5630.7830.5630.7830.78600
Aug 27, 202430.7830.7830.7830.7830.78-
Aug 26, 202430.7830.7830.7830.7830.78-
Aug 23, 202430.7830.7830.7830.7830.783,700
Aug 22, 202431.0031.0030.7830.7830.785,600
Aug 21, 202431.2431.2431.2431.2431.24100
Aug 20, 202431.5731.5731.3131.3131.311,000
Aug 19, 202432.1532.4332.1232.1832.188,700
Aug 16, 202432.1232.2531.9632.0332.039,900
Aug 15, 202428.7129.0728.6629.0729.073,300
Aug 14, 202428.4528.4928.4528.4928.49500
Aug 13, 202428.4228.6128.4228.4528.4541,600
Aug 12, 202427.9527.9527.9527.9527.9540,600
Aug 9, 202427.9828.1127.9827.9927.993,500
Aug 8, 202428.3828.7128.3828.7128.71300
Aug 7, 202428.1228.1228.1228.1228.12600
Aug 6, 202428.7028.7027.7027.8427.8431,000
Aug 5, 202429.0429.7029.0129.7029.705,200
Aug 2, 202430.2130.2129.9229.9229.921,300
Aug 1, 202429.6329.6329.6329.6329.6330,600
Jul 31, 202429.6529.6629.6529.6629.66400
Jul 30, 202429.8229.8229.6429.6429.641,000
Jul 29, 202429.7229.7229.4329.4929.492,600
Jul 26, 202429.5629.7529.5629.7529.75600
Jul 25, 202429.1629.1629.1629.1629.1612,500
Jul 24, 202429.1629.1629.1629.1629.163,900
Jul 23, 202429.1429.2129.0429.2129.21900
Jul 22, 202429.5129.7329.4229.4229.421,700
Jul 19, 202428.6628.6628.6628.6628.661,100
Jul 18, 202429.3329.3329.3329.3329.3320,400
Jul 17, 202429.2729.3329.0029.3329.335,400
Jul 16, 202428.1128.5228.1128.4628.4640,600
Jul 15, 202428.6328.8428.6328.8428.84400
Jul 12, 202429.0929.3329.0929.1029.101,600
Jul 11, 202428.6028.6828.6028.6528.658,200
Jul 10, 202427.8028.2427.8028.2428.241,200
Jul 9, 202427.3427.6227.1527.1527.152,200
Jul 8, 202428.5428.5427.9527.9527.951,600
Jul 5, 202428.5228.5228.5228.5228.52-
Jul 3, 202428.0328.5227.9728.5228.522,100
Jul 2, 202427.7527.7527.7527.7527.75700
Jul 1, 202428.0228.0228.0228.0228.0212,800
Jun 28, 202428.0328.0328.0328.0328.034,700
Jun 27, 202427.4127.4127.4127.4127.413,500
Jun 26, 202427.4127.4127.4127.4127.41200
Jun 25, 202427.9727.9727.7527.9027.9014,100
Jun 24, 202428.4428.4428.4428.4428.44200
Jun 21, 202427.7427.7427.7427.7427.74-
Jun 20, 202427.6527.8227.5127.7427.742,000
Jun 18, 202427.8728.1527.8728.1128.111,300
Jun 17, 202428.1028.1027.7627.7627.762,500
Jun 14, 202429.0029.0029.0029.0029.004,300
Jun 13, 202429.5829.5829.1229.1229.128,200
Jun 12, 202428.8328.8328.8328.8328.83500
Jun 11, 202429.0329.0328.8328.8328.831,100
Jun 10, 202429.7829.7829.4829.4829.481,800
Jun 7, 202430.6730.6730.6730.6730.67-
Jun 6, 202430.3630.6730.3630.6730.672,200
Jun 5, 202431.0031.1230.9631.1231.121,000
Jun 4, 202430.5930.8830.5930.6330.633,300
Jun 3, 202430.9030.9830.8430.9830.985,500
May 31, 202430.3630.5830.3630.5830.5825,600
May 30, 202430.5330.5330.0130.0130.012,000
May 29, 202429.3929.3929.1729.1729.173,900
May 28, 202429.9630.1629.8930.1630.1610,500
May 24, 202429.7530.0029.6229.6229.621,100
May 23, 202430.3530.3529.7329.7329.732,900
May 22, 202430.7130.7130.5230.5230.521,300
May 21, 202430.6630.8830.6630.8030.80900
May 20, 202431.0731.2430.8030.8030.805,900
May 17, 202430.9031.1530.8831.1531.1513,200
May 16, 202431.1231.1231.1231.1231.12800
May 15, 202431.7831.8031.5931.8031.801,700
May 14, 202431.6631.9031.6631.6931.694,000
May 13, 202431.7131.7131.7131.7131.71600
May 10, 202431.0931.2631.0931.2631.26900
May 9, 202431.0031.0031.0031.0031.001,100
May 8, 202430.2830.2830.2830.2830.28500
May 7, 202430.5530.5530.4930.4930.498,000
May 6, 202430.2430.3030.1630.2030.2021,900
May 3, 202430.5330.5330.2430.2430.243,300

Related Tickers

AMGN.MX Amgen Inc.
5,510.00
0.00%
 
4519N.MX Chugai Pharmaceutical Co., Ltd.
1,121.87
0.00%
 
4AB.F AbbVie Inc.
170.20
-0.47%
 
0O59.IL Sanofi
98.09
+1.65%
 
MRK.BA Merck & Co., Inc.
20,375.00
+0.87%
 
MRK.MX Merck & Co., Inc.
1,637.00
-1.50%
 
COPNz.XC
 
NOV.MU Novo Nordisk A/S
60.94
+3.83%
 
NOVA.F Novo Nordisk A/S
60.80
+4.47%
 
GIS.F Gilead Sciences, Inc.
91.43
-0.76%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.