Bayer Aktiengesellschaft (PK) (BAYRY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.85714285714 | 5.6 | 5.81 | 5.54 | 563585 | 5.7004726 | DR |
| 4 | 0.16 | 2.85714285714 | 5.6 | 5.81 | 5.36 | 890255 | 5.60461513 | DR |
| 12 | 0.72 | 14.2857142857 | 5.04 | 5.81 | 4.79 | 1519237 | 5.16950126 | DR |
| 26 | -1.92 | -25 | 7.68 | 8.61 | 4.79 | 1237518 | 5.70364666 | DR |
| 52 | -1.98 | -25.5813953488 | 7.74 | 8.61 | 4.79 | 1405022 | 6.67151782 | DR |
| 156 | -8.28 | -58.9743589744 | 14.04 | 18.45 | 4.79 | 1099291 | 10.14941839 | DR |
| 260 | -13.4 | -69.9373695198 | 19.16 | 21.05 | 4.79 | 894048 | 11.49342699 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 5.76 | 0.02 | 0.35 | 5.79 | 5.8099999 | 5.76 | 595816 |
| 1740090480 | 5.74 | 0.15 | 2.68 | 5.6801 | 5.7699999 | 5.68 | 324343 |
| 1740003960 | 5.59 | -0.13 | -2.27 | 5.5599999 | 5.6 | 5.54 | 571853 |
| 1739917740 | 5.72 | 0.07 | 1.24 | 5.6 | 5.73 | 5.6 | 762327 |
| 1739572020 | 5.65 | -0.05 | -0.88 | 5.7 | 5.73 | 5.6 | 519052 |
| 1739485320 | 5.7 | 0.16 | 2.89 | 5.59 | 5.76 | 5.59 | 1286449 |
| 1739398920 | 5.54 | 0.07 | 1.28 | 5.48 | 5.5599999 | 5.4 | 648213 |
| 1739312940 | 5.47 | 0.01 | 0.18 | 5.36 | 5.47 | 5.36 | 816346 |
| 1739226000 | 5.46 | 0.04 | 0.74 | 5.42 | 5.48 | 5.42 | 445050 |
| 1738967160 | 5.42 | -0.13 | -2.34 | 5.5199999 | 5.5199999 | 5.42 | 1267785 |
| 1738880400 | 5.55 | 0.03 | 0.54 | 5.55 | 5.58 | 5.53 | 1210846 |
| 1738794000 | 5.5199999 | -0.06 | -1.08 | 5.49 | 5.54 | 5.4734999 | 465476 |
| 1738708080 | 5.58 | 0.13 | 2.39 | 5.53 | 5.6 | 5.515 | 1251044 |
| 1738621740 | 5.45 | -0.19 | -3.37 | 5.39 | 5.5 | 5.365 | 941242 |
| 1738362000 | 5.64 | -0.07 | -1.23 | 5.65 | 5.71 | 5.6 | 1283851 |
| 1738276080 | 5.71 | 0.05 | 0.88 | 5.71 | 5.75 | 5.698 | 804560 |
| 1738189740 | 5.66 | -0.01 | -0.18 | 5.6 | 5.67 | 5.6 | 381651 |
| 1738103280 | 5.67 | 0 | 0.00 | 5.71 | 5.73 | 5.63 | 1261475 |
| 1738016820 | 5.67 | 0.18 | 3.28 | 5.6 | 5.7 | 5.495 | 2077474 |
| 1737757440 | 5.4901 | -0.05 | -0.90 | 5.55 | 5.5599999 | 5.48 | 699674 |
| 1737671220 | 5.54 | 0.05 | 0.91 | 5.55 | 5.55 | 5.49 | 1090693 |
| 1737584640 | 5.49 | -0.11 | -1.96 | 5.45 | 5.51 | 5.43 | 1000945 |
| 1737498540 | 5.6 | 0.17 | 3.13 | 5.55 | 5.65 | 5.455 | 1620505 |
| 1737152880 | 5.43 | 0.08 | 1.50 | 5.41 | 5.47 | 5.41 | 683003 |
| 1737066420 | 5.35 | 0.01 | 0.19 | 5.29 | 5.36 | 5.2867 | 888838 |
| 1736979720 | 5.34 | 0.29 | 5.74 | 5.37 | 5.4 | 5.3099999 | 737400 |
| 1736893380 | 5.05 | -0.08 | -1.56 | 5.11 | 5.11 | 5.01 | 1496890 |
| 1736806800 | 5.13 | 0.01 | 0.20 | 5.12 | 5.14 | 5.09 | 1357701 |
| 1736547720 | 5.12 | 0.06 | 1.19 | 5.2 | 5.24 | 5.09 | 1015479 |
| 1736375340 | 5.0599999 | -0.08 | -1.56 | 5 | 5.135 | 4.9563 | 674863 |
| 1736288940 | 5.14 | 0.07 | 1.38 | 5.13 | 5.16 | 5.12 | 1807842 |
| 1736202360 | 5.07 | 0.22 | 4.43 | 4.98 | 5.12 | 4.97 | 2384344 |
| 1735942980 | 4.855 | -0.09 | -1.72 | 4.9 | 4.94 | 4.83 | 1322091 |
| 1735856700 | 4.94 | 0.06 | 1.23 | 4.91 | 4.94 | 4.87 | 3174301 |
| 1735683960 | 4.88 | 0 | 0.00 | 4.88 | 5 | 4.83 | 2154596 |
| 1735597740 | 4.88 | -0.09 | -1.81 | 4.97 | 4.98 | 4.8 | 5528613 |
| 1735338000 | 4.97 | 0.12 | 2.47 | 4.95 | 5.01 | 4.95 | 2492553 |
| 1735252020 | 4.85 | -0.02 | -0.41 | 4.82 | 4.9 | 4.8099999 | 2312945 |
| 1735078200 | 4.87 | -0.01 | -0.20 | 4.86 | 5.14 | 4.79 | 834178 |
| 1734992400 | 4.88 | -0.03 | -0.61 | 4.87 | 4.92 | 4.86 | 2441583 |
| 1734733200 | 4.91 | -0.02 | -0.41 | 4.92 | 4.96 | 4.9 | 2978288 |
| 1734646800 | 4.93 | 0.01 | 0.20 | 4.88 | 4.98 | 4.86 | 5285958 |
| 1734560940 | 4.92 | -0.11 | -2.19 | 4.98 | 5.03 | 4.91 | 2516175 |
| 1734474360 | 5.03 | -0.06 | -1.18 | 5.03 | 5.09 | 5.01 | 2637084 |
| 1734388140 | 5.09 | -0.07 | -1.36 | 5.05 | 5.12 | 5.03 | 2637399 |
| 1734128940 | 5.16 | -0.07 | -1.34 | 5.23 | 5.26 | 5.14 | 896226 |
| 1734042480 | 5.23 | 0 | 0.00 | 5.2499 | 5.28 | 5.22 | 1282616 |
| 1733955900 | 5.23 | -0.08 | -1.51 | 5.25 | 5.2699999 | 5.21 | 1159957 |
| 1733869200 | 5.3099999 | -0.01 | -0.17 | 5.37 | 5.38 | 5.29 | 1013494 |
| 1733782800 | 5.319 | 0.05 | 1.03 | 5.2699999 | 5.3799 | 5.26 | 2113076 |
| 1733523600 | 5.265 | 0.14 | 2.75 | 5.25 | 5.28 | 5.22 | 1686274 |
| 1733437500 | 5.124 | 0.1 | 1.97 | 5.11 | 5.14 | 5.09 | 1246572 |
| 1733350980 | 5.025 | 0.01 | 0.10 | 5.0199999 | 5.0599999 | 5 | 1505835 |
| 1733264700 | 5.0199999 | -0.04 | -0.79 | 5.0599999 | 5.09 | 5 | 1697258 |
| 1733178180 | 5.0599999 | -0.07 | -1.36 | 5.04 | 5.12 | 5.01 | 2267957 |
| 1732918200 | 5.13 | 0.08 | 1.58 | 5.07 | 5.175 | 5.05 | 904882 |
| 1732746540 | 5.05 | 0.08 | 1.61 | 5.0199999 | 5.07 | 5 | 1264974 |
| 1732660140 | 4.97 | -0.24 | -4.61 | 5.0599999 | 5.155 | 4.94 | 2844941 |
| 1732573560 | 5.21 | 0.06 | 1.17 | 5.2 | 5.24 | 5.19 | 2043479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
