BAYZF | Bayer N | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Bayer N (BAYZF)

OTC

$49.38+$0.58 (+1.19%)

Price as of Oct 20, 2026

N/A
Market Cap
55.85%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
-10.22%

Low Price$48.00

High Price$57.60
3 Months
-10.15%

Low Price$48.00

High Price$57.60
1 Year
+55.85%

Low Price$29.91

High Price$60.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/20/2026	49.38	49.38	49.38	49.38	+1.19%	1,528
10/19/2026	48.85	48.85	48.80	48.80	-1.81%	245
10/16/2026	50.04	50.04	49.70	49.70	-0.56%	873
10/15/2026	49.98	49.98	49.98	49.98	+1.95%	15,466
10/13/2026	49.58	49.58	49.03	49.03	+0.37%	1,431
10/12/2026	48.91	48.91	48.85	48.85	-0.44%	951
10/09/2026	49.06	49.06	49.06	49.06	+2.21%	791
10/08/2026	48.00	48.00	48.00	48.00	-5.01%	241
10/06/2026	50.03	50.53	49.82	50.53	+2.11%	1,516
10/05/2026	50.07	50.07	49.42	49.49	-6.25%	1,905
10/02/2026	52.79	52.79	52.79	52.79	+5.52%	212
10/01/2026	51.28	51.28	50.03	50.03	-9.33%	1,150
09/30/2026	55.18	55.18	55.18	55.18	-0.31%	602
09/29/2026	55.35	55.35	55.35	55.35	-3.90%	1,204
09/28/2026	57.60	57.60	57.60	57.60	+1.64%	973
09/25/2026	56.94	56.94	56.66	56.67	+0.71%	2,616
09/24/2026	56.08	56.27	56.08	56.27	-0.88%	2,402
09/23/2026	56.77	56.77	56.77	56.77	+0.28%	863
09/22/2026	56.57	56.61	56.52	56.61	+0.85%	2,141
09/21/2026	56.13	56.13	56.13	56.13	+2.06%	89,752
09/18/2026	55.00	55.00	55.00	55.00	-2.45%	1,026
09/16/2026	56.38	56.38	56.38	56.38	-1.83%	1,213
09/14/2026	56.87	57.44	56.87	57.44	+1.66%	717
09/04/2026	56.50	56.50	56.50	56.50	-0.13%	164
09/01/2026	56.57	56.57	56.57	56.57	+0.41%	230
08/27/2026	56.63	56.63	56.34	56.34	-1.76%	385
08/26/2026	57.35	57.35	57.35	57.35	0.00%	500
08/25/2026	56.60	57.35	56.60	57.35	+2.09%	866
08/24/2026	56.18	56.18	56.18	56.18	+0.40%	320
08/21/2026	55.95	55.95	55.95	55.95	-0.85%	278
08/20/2026	56.43	56.43	56.43	56.43	+3.33%	1,807
08/13/2026	54.86	54.86	54.61	54.61	-2.41%	860
08/12/2026	56.03	56.03	55.96	55.96	-1.62%	1,574
08/11/2026	56.78	56.88	56.23	56.88	-0.01%	20,771
08/06/2026	57.37	57.37	56.89	56.89	-0.24%	43,054
08/05/2026	57.57	57.57	57.03	57.03	+2.45%	1,249
08/04/2026	56.42	56.42	55.66	55.66	+2.81%	8,812
08/03/2026	54.14	54.14	54.14	54.14	-1.99%	252
07/31/2026	56.05	56.05	55.11	55.24	-0.96%	14,439
07/30/2026	55.78	55.78	55.78	55.78	+3.79%	50,618
07/29/2026	53.69	53.74	53.69	53.74	+1.78%	5,610
07/23/2026	52.50	52.80	52.50	52.80	-3.93%	25,441
07/15/2026	54.60	54.96	54.60	54.96	-1.86%	1,363
07/14/2026	56.50	56.50	56.00	56.00	-0.65%	1,188
07/13/2026	56.37	56.37	56.37	56.37	-0.94%	3,653
07/10/2026	57.07	57.07	56.90	56.90	-1.56%	509
07/09/2026	57.80	57.80	57.80	57.80	+1.59%	7,648
07/08/2026	56.90	56.90	56.90	56.90	-2.83%	1,155
07/06/2026	60.33	60.33	57.55	58.55	-2.42%	1,156
07/02/2026	59.86	61.38	59.86	60.00	+8.62%	10,117
07/01/2026	55.00	55.24	55.00	55.24	+0.44%	1,469
06/30/2026	54.29	55.00	54.00	55.00	+5.07%	45,638
06/29/2026	53.14	53.14	51.39	52.34	-1.24%	2,524
06/26/2026	52.50	53.18	52.50	53.00	-1.58%	9,168
06/25/2026	45.47	54.00	45.47	53.85	+22.19%	9,396
06/23/2026	44.24	44.24	44.07	44.07	+2.11%	1,255
06/22/2026	42.88	43.16	42.88	43.16	-2.60%	1,341
06/17/2026	42.90	44.31	42.90	44.31	+7.60%	1,664
06/16/2026	41.18	41.18	41.18	41.18	-0.51%	1,086
06/15/2026	41.60	41.89	41.39	41.39	-1.08%	1,490
06/12/2026	41.66	41.84	41.66	41.84	+1.16%	3,019
06/11/2026	41.36	41.36	41.36	41.36	+0.22%	509
06/09/2026	40.82	41.27	40.82	41.27	-1.64%	717
06/08/2026	41.03	41.96	41.00	41.96	+1.11%	855
06/05/2026	41.50	41.52	41.50	41.50	+3.65%	2,600
06/03/2026	40.04	40.04	40.04	40.04	+2.82%	221
06/02/2026	39.28	39.61	38.94	38.94	-6.12%	3,216
06/01/2026	41.22	41.48	40.61	41.48	-0.53%	6,757
05/29/2026	42.56	42.56	41.70	41.70	-2.98%	762
05/28/2026	44.03	44.03	42.98	42.98	-4.50%	1,146
05/21/2026	44.87	45.01	44.86	45.01	-0.89%	643
05/20/2026	45.41	45.41	45.41	45.41	+3.68%	289
05/15/2026	43.80	43.80	43.80	43.80	-1.44%	119
05/13/2026	44.70	44.70	44.44	44.44	-1.51%	387
05/12/2026	45.15	45.15	45.12	45.12	+0.74%	392
05/05/2026	44.79	44.79	44.79	44.79	+0.84%	675
05/01/2026	44.58	44.58	44.42	44.42	-0.18%	713
04/30/2026	44.50	44.50	44.50	44.50	+5.63%	3,926
04/29/2026	41.73	42.15	41.73	42.13	-2.71%	2,640
04/28/2026	44.00	44.11	43.00	43.30	-3.94%	16,041
04/28/2026	$0.13 Dividend
04/27/2026	45.08	45.08	45.08	45.08	-4.23%	530
04/22/2026	47.19	47.48	47.07	47.07	+0.39%	1,526
04/21/2026	46.88	46.88	46.88	46.88	-2.18%	175
04/20/2026	47.92	47.92	47.92	47.92	-1.74%	150
04/17/2026	48.00	48.77	48.00	48.77	+2.28%	1,621
04/16/2026	47.88	47.88	47.68	47.68	+1.18%	2,738
04/13/2026	47.13	47.13	47.13	47.13	+0.001%	547
04/10/2026	47.12	47.12	47.12	47.12	-0.40%	201
04/08/2026	47.16	47.34	45.92	47.31	+3.72%	2,684
04/02/2026	45.52	45.62	44.74	45.62	-1.97%	1,414
04/01/2026	46.54	46.54	46.54	46.54	+1.79%	10,008
03/31/2026	45.72	45.72	45.72	45.72	+5.09%	100
03/27/2026	43.51	43.51	43.51	43.51	+1.24%	104
03/24/2026	43.45	43.57	42.97	42.97	-5.19%	1,092
03/23/2026	45.03	45.33	45.03	45.33	+2.41%	3,635
03/20/2026	44.26	44.26	44.26	44.26	-4.28%	420
03/17/2026	46.22	46.24	45.99	46.24	+0.19%	2,372
03/16/2026	46.08	46.19	46.08	46.15	+5.19%	1,112
03/13/2026	44.04	44.04	43.87	43.87	-2.62%	1,187