BAYN

Bayer Historical Data

BAYN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 46.615 -1.27 -2.65% 47.915 48.00 46.52 2,900,402
Oct 15 2021 47.885 0.10 0.22% 47.785 48.115 47.57 2,973,506
Oct 14 2021 47.78 0.70 1.48% 47.25 47.975 46.69 2,595,365
Oct 13 2021 47.085 -0.63 -1.32% 47.65 47.65 46.72 2,863,167
Oct 12 2021 47.715 -0.90 -1.85% 48.10 48.18 47.575 2,603,595
Oct 11 2021 48.615 0.87 1.81% 48.00 49.105 47.705 3,141,349
Oct 08 2021 47.75 0.39 0.82% 47.36 47.97 47.265 1,948,067
Oct 07 2021 47.36 1.03 2.21% 46.62 47.49 46.50 3,067,970
Oct 06 2021 46.335 0.17 0.37% 47.175 47.425 45.76 3,975,407
Oct 05 2021 46.165 -0.45 -0.95% 46.61 46.75 46.03 2,251,305
Oct 04 2021 46.61 0.07 0.15% 46.255 47.05 46.255 1,721,690
Oct 01 2021 46.54 -0.47 -0.99% 46.68 46.925 46.23 2,198,348
Sep 30 2021 47.005 -0.42 -0.88% 47.645 47.68 46.835 2,635,111
Sep 29 2021 47.42 0.51 1.08% 47.10 47.51 46.48 2,396,947
Sep 28 2021 46.915 -0.38 -0.8% 47.31 47.85 46.90 2,788,071
Sep 27 2021 47.295 0.80 1.72% 46.855 47.645 46.735 2,450,027
Sep 24 2021 46.495 -0.02 -0.03% 46.565 46.72 46.245 1,600,822
Sep 23 2021 46.51 -0.05 -0.11% 46.825 46.83 46.405 1,810,831
Sep 22 2021 46.56 0.75 1.63% 45.91 46.82 45.79 2,429,591
Sep 21 2021 45.815 0.54 1.2% 45.355 45.955 45.07 2,365,800
Sep 20 2021 45.27 0.06 0.13% 44.90 45.39 44.47 3,889,600
Sep 17 2021 45.21 -0.43 -0.94% 45.84 46.00 45.055 5,719,644
Sep 16 2021 45.64 0.23 0.51% 45.55 46.20 45.46 1,949,028
Sep 15 2021 45.41 -0.49 -1.06% 45.75 45.97 45.41 2,382,083
Sep 14 2021 45.895 -0.03 -0.07% 45.92 46.14 45.76 1,769,140
Sep 13 2021 45.925 0.15 0.33% 45.95 46.50 45.855 1,864,109
Sep 10 2021 45.775 0.24 0.53% 45.10 46.00 45.10 2,733,363
Sep 09 2021 45.535 -0.97 -2.08% 46.315 46.35 44.66 4,477,229
Sep 08 2021 46.50 -0.89 -1.88% 47.20 47.255 46.38 3,274,794
Sep 07 2021 47.39 -0.36 -0.74% 47.77 47.815 47.29 1,581,965
Sep 06 2021 47.745 0.27 0.57% 47.71 47.90 47.37 1,192,043
Sep 03 2021 47.475 -0.22 -0.45% 47.82 48.10 47.095 1,854,833
Sep 02 2021 47.69 0.42 0.89% 47.32 47.745 47.245 1,379,207
Sep 01 2021 47.27 0.13 0.27% 47.40 48.165 47.23 2,621,340
Aug 31 2021 47.145 0.01 0.01% 47.145 47.495 46.92 2,858,423
Aug 30 2021 47.14 0.00 +0.00% 47.39 47.405 47.065 0.00
Aug 30 2021 47.14 -0.17 -0.36% 47.39 47.405 47.065 1,088,525
Aug 27 2021 47.31 -0.03 -0.06% 47.28 47.43 47.01 1,068,979
Aug 26 2021 47.34 -0.43 -0.9% 47.52 47.61 46.95 1,960,640
Aug 25 2021 47.77 -0.28 -0.58% 47.985 48.235 47.655 1,603,747
Aug 24 2021 48.05 0.26 0.54% 47.885 48.21 47.745 1,653,859
Aug 23 2021 47.79 0.38 0.8% 47.74 47.895 47.44 1,569,913
Aug 20 2021 47.41 -0.24 -0.49% 47.53 47.53 46.85 2,566,851
Aug 19 2021 47.645 -0.27 -0.56% 47.385 47.76 47.11 2,457,124
Aug 18 2021 47.915 0.05 0.11% 47.925 48.045 47.525 1,975,820
Aug 17 2021 47.86 0.10 0.22% 47.63 48.025 47.255 1,841,355
Aug 16 2021 47.755 -0.04 -0.07% 47.715 48.00 47.41 2,118,188
Aug 13 2021 47.79 -0.18 -0.36% 48.11 48.30 47.675 2,526,703
Aug 12 2021 47.965 0.67 1.42% 47.195 48.075 47.17 2,894,116
Aug 11 2021 47.295 0.01 0.01% 47.385 47.76 47.165 2,720,152
Aug 10 2021 47.29 0.09 0.18% 46.97 47.57 46.685 3,400,191
Aug 09 2021 47.205 0.18 0.39% 47.26 47.375 46.475 2,876,188
Aug 06 2021 47.02 0.98 2.13% 46.75 47.795 46.32 6,781,173
Aug 05 2021 46.04 -3.79 -7.6% 49.16 49.545 46.04 15,176,323
Aug 04 2021 49.825 -0.29 -0.57% 50.28 50.37 49.50 2,505,219
Aug 03 2021 50.11 -0.40 -0.79% 50.54 50.67 49.87 2,388,143
Aug 02 2021 50.51 0.22 0.44% 50.50 50.83 50.26 1,800,973
Jul 30 2021 50.29 -0.87 -1.7% 50.51 50.84 50.29 2,977,898
Jul 29 2021 51.16 0.00 +0.00% 50.53 51.70 50.34 0.00
Jul 29 2021 51.16 0.64 1.27% 50.53 51.70 50.34 3,942,167
Jul 28 2021 50.52 0.07 0.14% 50.20 50.72 50.02 2,267,336
Jul 27 2021 50.45 -0.92 -1.79% 51.19 51.24 49.995 2,741,719
Jul 26 2021 51.37 0.17 0.33% 51.12 51.54 50.70 1,494,920
Jul 23 2021 51.20 0.07 0.14% 51.11 51.42 50.94 1,734,624
Jul 22 2021 51.13 0.07 0.14% 51.10 51.64 50.85 1,555,488
Jul 21 2021 51.06 0.85 1.69% 50.75 51.47 50.50 2,264,485


Your Recent History
XE
BAYN
Bayer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.