Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bayer Aktienges ADR (OP: BAYRY )

7.660 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 106.35 107.03 106.16 106.67 14,502 -0.61(-0.57%)
Jun 27, 2013 107.28 107.65 106.74 107.28 15,427 +0.87(+0.82%)
Jun 26, 2013 106.03 106.86 106.03 106.41 19,726 +2.79(+2.69%)
Jun 25, 2013 103.77 103.95 102.90 103.62 14,600 +0.42(+0.41%)
Jun 24, 2013 102.08 103.76 102.08 103.20 27,969 -1.91(-1.82%)
Jun 21, 2013 107.50 107.65 104.49 105.11 41,448 -1.07(-1.01%)
Jun 20, 2013 107.94 107.94 106.06 106.18 19,923 -5.12(-4.60%)
Jun 19, 2013 112.93 113.19 110.90 111.30 16,888 -1.45(-1.29%)
Jun 18, 2013 112.50 112.83 112.25 112.75 12,713 +1.35(+1.21%)
Jun 17, 2013 111.67 112.27 111.04 111.40 21,919 +2.43(+2.23%)
Jun 14, 2013 109.28 109.82 108.46 108.97 20,435 -1.54(-1.39%)
Jun 13, 2013 109.19 110.61 108.70 110.51 15,974 -0.01(-0.01%)
Jun 12, 2013 111.45 111.64 110.27 110.52 104,560 +0.44(+0.40%)
Jun 11, 2013 109.12 110.35 109.12 110.08 25,517 -1.37(-1.22%)
Jun 10, 2013 111.50 111.75 110.62 111.45 15,701 +1.32(+1.20%)
Jun 07, 2013 107.75 110.58 107.75 110.13 28,281 +2.78(+2.59%)
Jun 06, 2013 106.75 107.50 106.40 107.35 40,550 +1.17(+1.10%)
Jun 05, 2013 107.01 107.17 105.99 106.18 15,340 -1.22(-1.14%)
Jun 04, 2013 107.53 107.86 106.61 107.40 139,118 +0.39(+0.36%)
Jun 03, 2013 106.95 107.52 105.67 107.01 48,496 -0.51(-0.47%)
May 31, 2013 108.27 108.40 107.52 107.52 15,991 -2.01(-1.84%)
May 30, 2013 108.41 109.55 108.41 109.53 65,691 +1.03(+0.95%)
May 29, 2013 109.44 109.82 108.35 108.50 82,500 -2.80(-2.52%)
May 28, 2013 111.90 112.37 110.81 111.30 68,074 +1.86(+1.70%)
May 24, 2013 108.63 109.70 108.63 109.44 35,037 +0.74(+0.68%)
May 23, 2013 107.86 108.75 107.50 108.70 60,602 -0.50(-0.46%)
May 22, 2013 109.89 110.66 108.68 109.20 35,856 -0.16(-0.15%)
May 21, 2013 109.53 109.70 108.54 109.36 24,140 +1.06(+0.98%)
May 20, 2013 108.11 108.40 107.57 108.30 16,901 +0.17(+0.16%)
May 17, 2013 107.70 108.58 107.29 108.13 62,538 -0.59(-0.54%)
May 16, 2013 109.68 109.71 108.72 108.72 18,543 -0.86(-0.78%)
May 15, 2013 108.19 109.86 108.19 109.58 24,777 +1.14(+1.05%)
May 13, 2013 108.96 108.96 108.25 108.44 15,047 -0.06(-0.06%)
May 10, 2013 108.02 108.50 107.46 108.50 26,731 +0.11(+0.10%)
May 09, 2013 109.19 109.19 107.94 108.39 22,360 -1.16(-1.06%)
May 08, 2013 108.86 109.98 108.86 109.55 15,010 +2.65(+2.48%)
May 07, 2013 107.56 107.98 106.86 106.90 18,837 +1.12(+1.06%)
May 06, 2013 106.32 106.69 105.62 105.78 46,527 -1.18(-1.10%)
May 03, 2013 105.74 107.00 105.26 106.96 29,374 +1.70(+1.62%)
May 02, 2013 103.98 105.27 103.91 105.26 30,274 +1.51(+1.46%)
May 01, 2013 104.40 104.40 103.75 103.75 10,817 -0.84(-0.80%)
Apr 30, 2013 104.02 104.59 103.99 104.59 21,174 +0.05(+0.05%)
Apr 29, 2013 103.76 104.79 103.49 104.54 75,167 +1.04(+1.00%)
Apr 26, 2013 102.98 103.81 102.84 103.50 14,200 +0.88(+0.86%)
Apr 25, 2013 102.50 103.02 101.69 102.62 40,411 -0.09(-0.09%)
Apr 24, 2013 102.47 102.85 101.58 102.71 62,344 -0.69(-0.67%)
Apr 23, 2013 103.54 103.73 102.95 103.40 25,024 +1.75(+1.72%)
Apr 22, 2013 102.00 102.00 101.00 101.65 378,750 -0.27(-0.26%)
Apr 19, 2013 102.78 103.09 101.81 101.92 85,849 -0.95(-0.92%)
Apr 18, 2013 103.14 103.85 102.49 102.87 57,917 +1.87(+1.85%)
Apr 17, 2013 103.56 103.81 100.51 101.00 41,772 -6.19(-5.77%)
Apr 16, 2013 107.06 107.23 106.35 107.19 55,858 +1.44(+1.36%)
Apr 15, 2013 105.64 107.32 105.49 105.75 37,525 -0.10(-0.09%)
Apr 12, 2013 105.56 106.23 105.00 105.85 14,407 -1.27(-1.19%)
Apr 11, 2013 106.60 107.94 106.53 107.12 15,282 +1.25(+1.18%)
Apr 10, 2013 104.38 106.42 104.20 105.87 23,119 +0.32(+0.30%)
Apr 09, 2013 104.51 105.76 103.80 105.55 22,571 -0.24(-0.23%)
Apr 08, 2013 105.25 105.80 105.01 105.79 19,149 +2.84(+2.76%)
Apr 05, 2013 103.25 103.54 102.92 102.95 26,874 -3.13(-2.95%)
Apr 04, 2013 105.05 106.24 104.83 106.08 30,870 -0.06(-0.06%)
Apr 03, 2013 106.28 106.66 105.52 106.14 67,797 +0.95(+0.90%)
Apr 02, 2013 104.34 105.78 104.30 105.19 20,669 +2.18(+2.12%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.