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:

Bayer Aktienges ADR (OP: BAYRY )

7.000 -0.050 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 6.930 7.020 6.915 7.000 698,580 -0.05(-0.71%)
Jun 18, 2024 7.040 7.090 7.040 7.050 815,829 +0.01(+0.14%)
Jun 17, 2024 7.030 7.060 7.000 7.040 633,682 -0.20(-2.76%)
Jun 14, 2024 7.340 7.390 7.230 7.240 287,468 -0.13(-1.76%)
Jun 13, 2024 7.410 7.420 7.330 7.370 354,670 -0.15(-1.99%)
Jun 12, 2024 7.600 7.616 7.510 7.520 569,980 +0.22(+3.05%)
Jun 11, 2024 7.290 7.329 7.245 7.298 488,029 -0.13(-1.78%)
Jun 10, 2024 7.470 7.470 7.390 7.430 874,544 -0.22(-2.88%)
Jun 07, 2024 7.590 7.670 7.570 7.650 825,715 -0.09(-1.16%)
Jun 06, 2024 7.670 7.763 7.640 7.740 645,479 -0.08(-1.02%)
Jun 05, 2024 7.840 7.860 7.734 7.820 1,626,703 +0.03(+0.39%)
Jun 04, 2024 7.760 7.800 7.723 7.790 894,312 -0.05(-0.64%)
Jun 03, 2024 7.740 7.850 7.720 7.840 823,466 +0.12(+1.55%)
May 31, 2024 7.630 7.720 7.590 7.720 2,121,650 +0.07(+0.92%)
May 30, 2024 7.590 7.660 7.580 7.650 1,251,886 +0.34(+4.65%)
May 29, 2024 7.420 7.420 7.300 7.310 1,630,769 -0.26(-3.43%)
May 28, 2024 7.570 7.630 7.520 7.570 1,767,130 +0.03(+0.44%)
May 24, 2024 7.490 7.570 7.464 7.537 1,402,852 +0.06(+0.76%)
May 23, 2024 7.670 7.670 7.470 7.480 1,807,787 -0.24(-3.11%)
May 22, 2024 7.650 7.740 7.650 7.720 1,670,204 -0.04(-0.52%)
May 21, 2024 7.710 7.780 7.690 7.760 2,136,788 -0.11(-1.40%)
May 20, 2024 7.850 7.870 7.810 7.870 929,059 +0.04(+0.51%)
May 17, 2024 7.810 7.840 7.760 7.830 949,726 +0.06(+0.77%)
May 16, 2024 7.800 7.850 7.770 7.770 2,011,953 -0.25(-3.06%)
May 15, 2024 8.000 8.032 7.950 8.015 980,777 +0.05(+0.56%)
May 14, 2024 7.960 8.080 7.900 7.970 2,135,086 +0.06(+0.76%)
May 13, 2024 7.920 8.000 7.890 7.910 1,433,488 +0.10(+1.28%)
May 10, 2024 7.850 7.860 7.810 7.810 992,867 +0.01(+0.13%)
May 09, 2024 7.740 7.800 7.740 7.800 1,566,958 +0.12(+1.56%)
May 08, 2024 7.660 7.750 7.630 7.680 1,635,783 -0.04(-0.52%)
May 07, 2024 7.670 7.760 7.650 7.720 1,266,036 +0.11(+1.45%)
May 06, 2024 7.620 7.620 7.570 7.610 1,626,365 +0.01(+0.13%)
May 03, 2024 7.660 7.690 7.570 7.600 2,641,609 +0.00(+0.00%)
May 02, 2024 7.640 7.674 7.530 7.600 2,607,852 +0.24(+3.26%)
May 01, 2024 7.380 7.520 7.120 7.360 836,713 +0.06(+0.82%)
Apr 30, 2024 7.380 7.425 7.260 7.300 6,172,284 -0.13(-1.75%)
Apr 29, 2024 7.400 7.470 7.350 7.430 470,058 +0.04(+0.54%)
Apr 26, 2024 7.430 7.480 7.340 7.390 1,413,035 +0.12(+1.65%)
Apr 25, 2024 7.390 7.390 7.230 7.270 1,852,602 +0.01(+0.14%)
Apr 24, 2024 7.300 7.330 7.220 7.260 620,943 -0.11(-1.49%)
Apr 23, 2024 7.290 7.400 7.270 7.370 1,742,657 +0.01(+0.20%)
Apr 22, 2024 7.290 7.390 7.260 7.355 1,836,518 +0.28(+3.88%)
Apr 19, 2024 6.990 7.080 6.960 7.080 1,989,119 +0.04(+0.57%)
Apr 18, 2024 7.000 7.100 6.980 7.040 4,388,680 -0.01(-0.21%)
Apr 17, 2024 7.040 7.100 7.030 7.055 1,986,383 +0.08(+1.22%)
Apr 16, 2024 7.020 7.030 6.970 6.970 3,481,940 -0.05(-0.71%)
Apr 15, 2024 7.130 7.160 7.020 7.020 2,814,421 -0.16(-2.23%)
Apr 12, 2024 7.300 7.320 7.180 7.180 1,488,175 -0.15(-2.05%)
Apr 11, 2024 7.440 7.460 7.260 7.330 2,079,991 -0.13(-1.74%)
Apr 10, 2024 7.480 7.480 7.380 7.460 2,176,861 -0.02(-0.27%)
Apr 09, 2024 7.520 7.590 7.460 7.480 4,281,899 +0.02(+0.27%)
Apr 08, 2024 7.420 7.500 7.410 7.460 2,240,454 -0.09(-1.19%)
Apr 05, 2024 7.500 8.050 7.420 7.550 7,085,130 -0.10(-1.31%)
Apr 04, 2024 7.810 7.810 7.650 7.650 2,215,864 -0.13(-1.67%)
Apr 03, 2024 7.700 7.810 7.690 7.780 2,568,155 +0.27(+3.60%)
Apr 02, 2024 7.560 7.560 7.490 7.510 3,851,941 -0.14(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.