Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAYRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.26 | -0.11 | -1.49% | 7.30 | 7.36 | 7.22 | 620,943 |
| Apr 23 2024 | 7.37 | 0.01 | 0.20% | 7.29 | 7.40 | 7.27 | 1,742,657 |
| Apr 22 2024 | 7.355 | 0.28 | 3.88% | 7.29 | 7.39 | 7.26 | 1,836,518 |
| Apr 19 2024 | 7.08 | 0.04 | 0.57% | 6.99 | 7.08 | 6.96 | 1,989,119 |
| Apr 18 2024 | 7.04 | -0.02 | -0.21% | 7.00 | 7.10 | 6.98 | 4,388,680 |
| Apr 17 2024 | 7.055 | 0.09 | 1.22% | 7.04 | 7.10 | 7.03 | 1,986,383 |
| Apr 16 2024 | 6.97 | -0.05 | -0.71% | 7.02 | 7.03 | 6.9699 | 3,481,940 |
| Apr 15 2024 | 7.02 | -0.16 | -2.23% | 7.13 | 7.16 | 7.02 | 2,814,420 |
| Apr 12 2024 | 7.18 | -0.15 | -2.05% | 7.30 | 7.44 | 7.18 | 1,488,175 |
| Apr 11 2024 | 7.33 | -0.13 | -1.74% | 7.44 | 7.46 | 7.26 | 2,079,991 |
| Apr 10 2024 | 7.46 | -0.02 | -0.27% | 7.48 | 7.48 | 7.38 | 2,176,860 |
| Apr 09 2024 | 7.48 | 0.02 | 0.27% | 7.52 | 7.60 | 7.46 | 4,281,899 |
| Apr 08 2024 | 7.46 | -0.09 | -1.19% | 7.42 | 7.54 | 7.41 | 2,240,453 |
| Apr 05 2024 | 7.55 | -0.10 | -1.31% | 7.50 | 8.05 | 7.42 | 7,085,129 |
| Apr 04 2024 | 7.65 | -0.13 | -1.67% | 7.81 | 7.81 | 7.65 | 2,215,864 |
| Apr 03 2024 | 7.78 | 0.27 | 3.60% | 7.70 | 7.81 | 7.68 | 2,568,155 |
| Apr 02 2024 | 7.51 | -0.14 | -1.83% | 7.56 | 7.56 | 7.49 | 3,851,941 |
| Apr 01 2024 | 7.65 | -0.01 | -0.13% | 7.70 | 7.89 | 7.60 | 692,157 |
| Mar 28 2024 | 7.66 | -0.01 | -0.13% | 7.68 | 7.71 | 7.63 | 3,570,261 |
| Mar 27 2024 | 7.67 | 0.30 | 4.07% | 7.56 | 7.71 | 7.44 | 2,386,973 |
| Mar 26 2024 | 7.37 | 0.08 | 1.10% | 7.35 | 7.40 | 7.28 | 1,206,779 |
| Mar 25 2024 | 7.29 | 0.09 | 1.25% | 7.29 | 7.36 | 7.24 | 3,612,745 |
| Mar 22 2024 | 7.20 | 0.03 | 0.42% | 7.15 | 7.22 | 7.14 | 1,924,959 |
| Mar 21 2024 | 7.17 | 0.04 | 0.56% | 7.15 | 7.20 | 7.13 | 1,914,052 |
| Mar 20 2024 | 7.13 | 0.14 | 1.99% | 7.00 | 7.16 | 6.98 | 2,150,806 |
| Mar 19 2024 | 6.991 | -0.11 | -1.54% | 7.03 | 7.06 | 6.96 | 5,849,683 |
| Mar 18 2024 | 7.10 | -0.04 | -0.56% | 7.16 | 7.17 | 7.09 | 2,059,576 |
| Mar 15 2024 | 7.14 | 0.06 | 0.85% | 7.13 | 7.18 | 7.11 | 799,635 |
| Mar 14 2024 | 7.08 | -0.17 | -2.34% | 7.23 | 7.25 | 7.02 | 1,278,620 |
| Mar 13 2024 | 7.25 | 0.01 | 0.14% | 7.2201 | 7.42 | 7.216 | 1,473,098 |
| Mar 12 2024 | 7.24 | -0.07 | -0.96% | 7.17 | 7.28 | 7.13 | 1,134,673 |
| Mar 11 2024 | 7.31 | 0.16 | 2.24% | 7.10 | 7.39 | 7.08 | 2,688,041 |
| Mar 08 2024 | 7.15 | -0.05 | -0.69% | 7.12 | 7.31 | 7.09 | 756,849 |
| Mar 07 2024 | 7.20 | -0.06 | -0.83% | 7.08 | 7.23 | 6.88 | 1,779,959 |
| Mar 06 2024 | 7.26 | 0.19 | 2.69% | 7.32 | 7.33 | 7.04 | 1,927,704 |
| Mar 05 2024 | 7.07 | -0.59 | -7.70% | 7.22 | 7.38 | 7.05 | 2,822,506 |
| Mar 04 2024 | 7.66 | -0.01 | -0.13% | 7.64 | 7.67 | 7.60 | 1,327,554 |
| Mar 01 2024 | 7.67 | 0.08 | 1.05% | 7.70 | 7.78 | 7.44 | 712,114 |
| Feb 29 2024 | 7.59 | -0.15 | -1.94% | 7.65 | 7.71 | 7.59 | 1,620,679 |
| Feb 28 2024 | 7.74 | -0.14 | -1.78% | 7.76 | 7.77 | 7.70 | 683,350 |
| Feb 27 2024 | 7.88 | 0.16 | 2.07% | 7.87 | 7.90 | 7.82 | 2,632,341 |
| Feb 26 2024 | 7.72 | -0.04 | -0.52% | 7.74 | 7.76 | 7.70 | 1,258,601 |
| Feb 23 2024 | 7.76 | -0.04 | -0.51% | 7.70 | 7.79 | 7.67 | 781,727 |
| Feb 22 2024 | 7.80 | -0.02 | -0.26% | 7.81 | 7.83 | 7.76 | 1,641,982 |
| Feb 21 2024 | 7.82 | 0.05 | 0.64% | 7.82 | 7.84 | 7.77 | 989,442 |
| Feb 20 2024 | 7.77 | 0.03 | 0.39% | 7.90 | 7.9075 | 7.73 | 1,608,078 |
| Feb 16 2024 | 7.74 | 0.12 | 1.57% | 7.76 | 7.82 | 7.71 | 1,318,188 |
| Feb 15 2024 | 7.62 | 0.01 | 0.13% | 7.55 | 7.63 | 7.54 | 1,676,764 |
| Feb 14 2024 | 7.61 | 0.10 | 1.33% | 7.54 | 7.62 | 7.50 | 707,617 |
| Feb 13 2024 | 7.51 | -0.16 | -2.02% | 7.56 | 7.70 | 7.48 | 923,865 |
| Feb 12 2024 | 7.665 | 0.12 | 1.52% | 7.60 | 7.67 | 7.55 | 819,996 |
| Feb 09 2024 | 7.55 | 0.02 | 0.27% | 7.54 | 7.55 | 7.47 | 769,747 |
| Feb 08 2024 | 7.53 | -0.25 | -3.21% | 7.55 | 7.73 | 7.50 | 2,335,857 |
| Feb 07 2024 | 7.78 | -0.14 | -1.77% | 7.80 | 7.935 | 7.52 | 1,498,558 |
| Feb 06 2024 | 7.92 | 0.23 | 2.99% | 7.75 | 7.93 | 7.74 | 1,699,803 |
| Feb 05 2024 | 7.69 | -0.10 | -1.28% | 7.73 | 7.79 | 7.68 | 2,419,270 |
| Feb 02 2024 | 7.79 | 0.01 | 0.13% | 7.83 | 7.88 | 7.73 | 1,478,068 |
| Feb 01 2024 | 7.78 | -0.05 | -0.64% | 7.75 | 7.82 | 7.705 | 1,591,880 |
| Jan 31 2024 | 7.83 | -0.33 | -4.04% | 7.94 | 8.165 | 7.80 | 3,286,368 |
| Jan 30 2024 | 8.16 | -0.23 | -2.74% | 8.30 | 8.40 | 8.12 | 4,513,605 |
| Jan 29 2024 | 8.39 | -0.40 | -4.55% | 8.30 | 8.535 | 8.25 | 2,610,076 |
| Jan 26 2024 | 8.79 | -0.09 | -1.01% | 8.82 | 8.84 | 8.76 | 768,727 |
