Get the Stockscreener App
8.18
0.97%
-0.08
After Hours:
8.26
0.08
+0.98%
Bayer AG ADR Stock (BAYRY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 10, 2025 | $8.19 | $8.08 | $0.109 | 390,382.0 | -0.97% |
| Sep 09, 2025 | $8.28 | $8.16 | $0.12 | 368,079.0 | -0.36% |
| Sep 08, 2025 | $8.30 | $8.17 | $0.13 | 238,463.0 | +0.61% |
| Sep 05, 2025 | $8.36 | $8.21 | $0.15 | 660,834.0 | -1.08% |
| Sep 04, 2025 | $8.34 | $8.25 | $0.0935 | 514,921.0 | +2.71% |
| Sep 03, 2025 | $8.16 | $8.02 | $0.14 | 393,189.0 | +1.37% |
| Sep 02, 2025 | $8.03 | $7.93 | $0.10 | 388,109.0 | -2.68% |
| Aug 29, 2025 | $8.24 | $8.06 | $0.18 | 447,811.0 | +0.98% |
| Aug 28, 2025 | $8.15 | $8.09 | $0.06 | 303,239.0 | -0.97% |
| Aug 27, 2025 | $8.28 | $8.18 | $0.10 | 237,995.0 | -0.96% |
| Aug 26, 2025 | $8.31 | $8.25 | $0.06 | 267,841.0 | +2.09% |
| Aug 25, 2025 | $8.23 | $8.12 | $0.11 | 373,128.0 | -2.28% |
| Aug 22, 2025 | $8.36 | $8.21 | $0.15 | 294,901.0 | +2.72% |
| Aug 21, 2025 | $8.12 | $8.06 | $0.06 | 190,808.0 | -0.12% |
| Aug 20, 2025 | $8.17 | $8.09 | $0.08 | 274,846.0 | -0.12% |
| Aug 19, 2025 | $8.16 | $8.08 | $0.08 | 355,539.0 | +1.25% |
| Aug 18, 2025 | $8.20 | $8.01 | $0.19 | 656,502.0 | +1.52% |
| Aug 15, 2025 | $7.90 | $7.83 | $0.07 | 1,159,864.0 | +2.33% |
| Aug 14, 2025 | $7.74 | $7.67 | $0.07 | 2,054,930.0 | -1.28% |
| Aug 13, 2025 | $7.84 | $7.77 | $0.07 | 3,353,318.0 | +2.89% |
| Aug 12, 2025 | $7.60 | $7.44 | $0.16 | 233,531.0 | +2.01% |
Bayer AG ADR Stock (BAYRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bayer AG ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAYRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bayer AG ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bayer AG ADR Stock (BAYRY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.36 | $7.93 | $0.43 | 2,953,977.0 | -0.49% |
| Aug, 2025 | $8.36 | $7.19 | $1.17 | 19,427,347.0 | +6.20% |
| Jul, 2025 | $8.65 | $7.62 | $1.03 | 18,514,172.0 | +2.65% |
| Jun, 2025 | $8.06 | $7.03 | $1.03 | 11,377,381.0 | +6.65% |
| May, 2025 | $7.12 | $6.20 | $0.92 | 16,690,687.0 | +7.28% |
| Apr, 2025 | $6.65 | $5.30 | $1.35 | 13,235,909.0 | +9.47% |
| Mar, 2025 | $6.83 | $5.95 | $0.88 | 14,658,563.0 | +1.52% |
| Feb, 2025 | $6.08 | $5.36 | $0.72 | 14,524,072.0 | +5.14% |
| Jan, 2025 | $5.75 | $4.83 | $0.92 | 25,799,643.0 | +15.57% |
Bayer AG ADR Stock (BAYRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.38 | $4.79 | $0.59 | 44,648,913.0 | -4.87% |
| Nov, 2024 | $6.87 | $4.94 | $1.93 | 41,178,859.0 | -24.22% |
| Oct, 2024 | $8.49 | $6.74 | $1.75 | 17,794,659.0 | -20.07% |
| Sep, 2024 | $8.58 | $7.37 | $1.21 | 7,778,739.0 | +9.72% |
| Aug, 2024 | $8.10 | $6.96 | $1.14 | 28,671,590.0 | +3.49% |
| Jul, 2024 | $7.53 | $6.82 | $0.71 | 17,018,367.0 | +5.97% |
| Jun, 2024 | $7.86 | $6.89 | $0.97 | 13,587,555.0 | -8.81% |
| May, 2024 | $8.08 | $7.12 | $0.96 | 35,304,453.0 | +5.75% |
| Apr, 2024 | $8.05 | $6.96 | $1.09 | 57,465,580.0 | -4.70% |
| Mar, 2024 | $7.74 | $6.96 | $0.775 | 41,410,077.0 | +0.92% |
| Feb, 2024 | $7.93 | $7.47 | $0.46 | 28,498,422.0 | -3.07% |
| Jan, 2024 | $9.79 | $7.80 | $1.99 | 38,238,030.0 | +0.00% |
Bayer AG ADR Stock (BAYRY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $11.96 | $11.38 | $0.58 | 7,850,190.0 | -3.50% |
| Sep, 2023 | $13.87 | $11.81 | $2.06 | 20,156,025.0 | -12.47% |
| Aug, 2023 | $14.67 | $13.45 | $1.22 | 19,197,796.0 | -6.10% |
| Jul, 2023 | $14.70 | $13.16 | $1.54 | 15,270,592.0 | +5.64% |
| Jun, 2023 | $14.37 | $13.52 | $0.85 | 16,333,011.0 | -1.14% |
| May, 2023 | $16.46 | $13.90 | $2.56 | 17,181,236.0 | -14.44% |
| Apr, 2023 | $17.00 | $16.05 | $0.95 | 11,626,015.0 | +2.57% |
| Mar, 2023 | $16.04 | $14.64 | $1.40 | 28,863,196.0 | +7.13% |
| Feb, 2023 | $16.91 | $14.87 | $2.04 | 16,950,644.0 | -4.56% |
| Jan, 2023 | $15.62 | $12.91 | $2.71 | 13,687,691.0 | +21.15% |
2.23%
11.40%
Cap:
|
Volume (24h):