Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bayer Aktienges ADR (OP:BAYRY)

8.320 +0.220 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -0.11(-1.41%)
Jul 02, 2025 7.700 7.810 7.700 7.780 189,611 -0.03(-0.38%)
Jul 01, 2025 7.680 7.810 7.662 7.810 443,876 +0.27(+3.58%)
Jun 30, 2025 7.770 7.960 7.440 7.540 377,279 -0.33(-4.19%)
Jun 27, 2025 7.820 7.930 7.790 7.870 463,934 +0.20(+2.61%)
Jun 26, 2025 7.700 7.740 7.670 7.670 236,243 +0.01(+0.13%)
Jun 25, 2025 7.610 7.670 7.590 7.660 264,811 -0.04(-0.52%)
Jun 24, 2025 7.710 7.725 7.650 7.700 856,182 +0.07(+0.92%)
Jun 23, 2025 7.500 7.650 7.500 7.630 440,917 -0.05(-0.65%)
Jun 20, 2025 7.760 7.770 7.620 7.680 905,778 -0.09(-1.16%)
Jun 18, 2025 7.820 7.870 7.770 7.770 322,309 +0.06(+0.78%)
Jun 17, 2025 7.860 7.860 7.690 7.710 1,225,256 -0.20(-2.53%)
Jun 16, 2025 7.970 8.030 7.910 7.910 566,277 +0.04(+0.51%)
Jun 13, 2025 7.830 7.950 7.830 7.870 385,705 -0.16(-1.99%)
Jun 12, 2025 8.040 8.060 7.980 8.030 423,174 +0.08(+1.01%)
Jun 11, 2025 7.900 7.980 7.880 7.950 640,858 +0.33(+4.33%)
Jun 10, 2025 7.540 7.680 7.530 7.620 689,921 +0.09(+1.20%)
Jun 09, 2025 7.590 7.600 7.530 7.530 579,735 -0.06(-0.79%)
Jun 06, 2025 7.480 7.600 7.460 7.590 837,032 +0.07(+0.92%)
Jun 05, 2025 7.535 7.560 7.420 7.521 1,014,054 +0.31(+4.31%)
Jun 04, 2025 7.180 7.240 7.170 7.210 453,468 +0.09(+1.26%)
Jun 03, 2025 7.070 7.150 7.030 7.120 343,859 -0.12(-1.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.