Bayer CropScience Limited (506285.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,469.15 | 5,579.00 | 5,401.25 | 5,465.00 | 5,465.00 | 1,212 |
| 02 May 2024 | 5,528.00 | 5,530.00 | 5,430.85 | 5,447.20 | 5,447.20 | 213 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5,463.25 | 5,581.35 | 5,462.60 | 5,500.60 | 5,500.60 | 481 |
| 29 Apr 2024 | 5,525.00 | 5,535.50 | 5,410.00 | 5,434.95 | 5,434.95 | 664 |
| 26 Apr 2024 | 5,589.45 | 5,616.40 | 5,507.55 | 5,524.95 | 5,524.95 | 497 |
| 25 Apr 2024 | 5,517.40 | 5,600.70 | 5,514.50 | 5,561.45 | 5,561.45 | 424 |
| 24 Apr 2024 | 5,589.45 | 5,638.30 | 5,514.35 | 5,528.65 | 5,528.65 | 843 |
| 23 Apr 2024 | 5,699.00 | 5,699.00 | 5,540.00 | 5,570.15 | 5,570.15 | 808 |
| 22 Apr 2024 | 5,859.75 | 5,859.75 | 5,624.00 | 5,648.85 | 5,648.85 | 1,233 |
| 19 Apr 2024 | 5,549.65 | 5,810.65 | 5,456.55 | 5,716.20 | 5,716.20 | 2,082 |
| 18 Apr 2024 | 5,375.00 | 5,573.90 | 5,364.75 | 5,550.05 | 5,550.05 | 1,440 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5,545.60 | 5,545.60 | 5,339.80 | 5,376.20 | 5,376.20 | 2,133 |
| 15 Apr 2024 | 5,450.00 | 5,826.50 | 5,334.05 | 5,528.00 | 5,528.00 | 2,479 |
| 12 Apr 2024 | 5,300.20 | 5,516.50 | 5,300.20 | 5,474.25 | 5,474.25 | 1,094 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5,285.60 | 5,438.75 | 5,285.60 | 5,370.50 | 5,370.50 | 613 |
| 09 Apr 2024 | 5,400.00 | 5,400.00 | 5,294.00 | 5,310.60 | 5,310.60 | 477 |
| 08 Apr 2024 | 5,599.85 | 5,599.85 | 5,387.95 | 5,397.10 | 5,397.10 | 340 |
| 05 Apr 2024 | 5,441.25 | 5,453.00 | 5,329.55 | 5,425.25 | 5,425.25 | 541 |
| 04 Apr 2024 | 5,469.15 | 5,490.10 | 5,400.00 | 5,433.45 | 5,433.45 | 613 |
| 03 Apr 2024 | 5,450.30 | 5,590.10 | 5,433.05 | 5,461.90 | 5,461.90 | 540 |
| 02 Apr 2024 | 5,530.00 | 5,599.00 | 5,443.00 | 5,547.20 | 5,547.20 | 463 |
| 01 Apr 2024 | 5,465.90 | 5,567.55 | 5,276.75 | 5,530.10 | 5,530.10 | 412 |
| 28 Mar 2024 | 5,302.60 | 5,400.00 | 5,220.05 | 5,243.05 | 5,243.05 | 1,287 |
| 27 Mar 2024 | 5,136.55 | 5,313.00 | 5,046.15 | 5,289.90 | 5,289.90 | 1,252 |
| 26 Mar 2024 | 5,088.30 | 5,194.65 | 5,030.80 | 5,111.10 | 5,111.10 | 1,141 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5,123.95 | 5,123.95 | 5,033.70 | 5,088.30 | 5,088.30 | 439 |
| 21 Mar 2024 | 5,046.10 | 5,076.70 | 4,956.60 | 5,065.95 | 5,065.95 | 583 |
| 20 Mar 2024 | 4,985.00 | 5,032.00 | 4,935.10 | 5,029.35 | 5,029.35 | 850 |
| 19 Mar 2024 | 5,056.00 | 5,067.75 | 4,981.60 | 4,996.25 | 4,996.25 | 308 |
| 18 Mar 2024 | 4,951.15 | 5,138.30 | 4,951.15 | 5,078.25 | 5,078.25 | 659 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5,107.65 | 5,147.85 | 5,015.00 | 5,052.80 | 5,052.80 | 802 |
| 13 Mar 2024 | 5,290.10 | 5,299.05 | 4,925.50 | 5,027.25 | 5,027.25 | 2,447 |
| 12 Mar 2024 | 5,392.70 | 5,401.15 | 5,275.05 | 5,290.20 | 5,290.20 | 368 |
| 11 Mar 2024 | 5,497.65 | 5,497.65 | 5,325.40 | 5,344.85 | 5,344.85 | 602 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5,519.55 | 5,556.95 | 5,437.40 | 5,475.20 | 5,475.20 | 1,592 |
| 06 Mar 2024 | 5,514.40 | 5,516.80 | 5,422.80 | 5,450.25 | 5,450.25 | 1,179 |
| 05 Mar 2024 | 5,551.55 | 5,594.00 | 5,512.65 | 5,532.10 | 5,532.10 | 593 |
| 04 Mar 2024 | 5,713.20 | 5,713.20 | 5,535.05 | 5,551.55 | 5,551.55 | 1,112 |
| 01 Mar 2024 | 5,704.50 | 5,704.55 | 5,627.55 | 5,647.40 | 5,647.40 | 367 |
| 29 Feb 2024 | 5,725.00 | 5,790.15 | 5,612.05 | 5,684.60 | 5,684.60 | 4,348 |
| 28 Feb 2024 | 5,816.35 | 5,816.35 | 5,675.05 | 5,713.30 | 5,713.30 | 787 |
| 27 Feb 2024 | 5,853.10 | 5,954.75 | 5,790.05 | 5,817.95 | 5,817.95 | 501 |
| 26 Feb 2024 | 5,863.45 | 6,000.40 | 5,863.45 | 5,926.45 | 5,926.45 | 364 |
| 23 Feb 2024 | 5,949.80 | 6,032.30 | 5,900.00 | 5,918.65 | 5,918.65 | 506 |
| 22 Feb 2024 | 6,045.00 | 6,076.40 | 5,964.00 | 6,029.15 | 6,029.15 | 779 |
| 21 Feb 2024 | 6,110.00 | 6,202.00 | 6,025.00 | 6,087.40 | 6,087.40 | 516 |
| 20 Feb 2024 | 6,136.55 | 6,155.00 | 6,060.55 | 6,107.00 | 6,107.00 | 895 |
| 16 Feb 2024 | 5,845.35 | 5,906.00 | 5,798.40 | 5,845.00 | 5,845.00 | 228 |
| 15 Feb 2024 | 5,927.70 | 5,989.15 | 5,830.00 | 5,869.60 | 5,869.60 | 724 |
| 14 Feb 2024 | 5,991.30 | 6,046.90 | 5,942.70 | 5,957.55 | 5,957.55 | 660 |
| 13 Feb 2024 | 6,049.85 | 6,049.90 | 5,915.90 | 6,021.15 | 6,021.15 | 1,968 |
| 12 Feb 2024 | 5,819.70 | 5,997.15 | 5,807.15 | 5,960.85 | 5,960.85 | 837 |
| 09 Feb 2024 | 5,787.00 | 5,840.00 | 5,737.95 | 5,819.70 | 5,819.70 | 1,683 |
| 08 Feb 2024 | 5,798.95 | 5,869.75 | 5,744.80 | 5,757.05 | 5,757.05 | 3,110 |
| 07 Feb 2024 | 5,729.10 | 5,840.00 | 5,729.05 | 5,789.60 | 5,789.60 | 5,996 |
| 06 Feb 2024 | 5,621.65 | 5,810.00 | 5,621.65 | 5,727.95 | 5,727.95 | 5,008 |
| 05 Feb 2024 | 5,780.00 | 5,816.85 | 5,675.00 | 5,708.60 | 5,708.60 | 1,491 |
| 02 Feb 2024 | 5,997.30 | 5,997.30 | 5,730.05 | 5,785.85 | 5,785.85 | 3,195 |
| 01 Feb 2024 | 6,133.65 | 6,133.65 | 5,998.35 | 6,064.35 | 6,064.35 | 770 |
| 31 Jan 2024 | 5,784.95 | 6,162.00 | 5,784.95 | 5,991.20 | 5,991.20 | 1,649 |
| 30 Jan 2024 | 5,885.35 | 5,923.35 | 5,712.80 | 5,748.90 | 5,748.90 | 1,527 |
| 29 Jan 2024 | 5,939.85 | 5,939.85 | 5,757.85 | 5,868.50 | 5,868.50 | 438 |
| 26 Jan 2024 | 5,845.75 | 5,845.75 | 5,845.75 | 5,845.75 | 5,845.75 | - |
| 25 Jan 2024 | 5,901.15 | 6,000.00 | 5,820.15 | 5,845.75 | 5,845.75 | 578 |
| 24 Jan 2024 | 5,850.00 | 5,992.00 | 5,769.05 | 5,974.55 | 5,974.55 | 1,535 |
| 23 Jan 2024 | 5,757.50 | 5,851.00 | 5,739.35 | 5,815.80 | 5,815.80 | 720 |
| 22 Jan 2024 | 5,744.35 | 5,744.35 | 5,744.35 | 5,744.35 | 5,744.35 | - |
| 19 Jan 2024 | 5,849.75 | 5,855.00 | 5,725.60 | 5,744.35 | 5,744.35 | 889 |
| 18 Jan 2024 | 5,955.95 | 5,960.00 | 5,695.80 | 5,791.10 | 5,791.10 | 1,461 |
| 17 Jan 2024 | 5,965.00 | 6,009.10 | 5,888.05 | 5,971.90 | 5,971.90 | 680 |
| 16 Jan 2024 | 5,770.00 | 5,990.00 | 5,770.00 | 5,964.15 | 5,964.15 | 822 |
| 12 Jan 2024 | 5,830.25 | 5,879.00 | 5,748.60 | 5,791.75 | 5,791.75 | 2,319 |
| 11 Jan 2024 | 5,958.80 | 5,981.15 | 5,830.85 | 5,851.80 | 5,851.80 | 1,764 |
| 10 Jan 2024 | 5,884.80 | 5,965.70 | 5,834.45 | 5,954.70 | 5,954.70 | 3,853 |
| 09 Jan 2024 | 5,643.95 | 5,888.00 | 5,599.20 | 5,837.50 | 5,837.50 | 1,829 |
| 08 Jan 2024 | 5,605.30 | 5,632.00 | 5,532.00 | 5,613.30 | 5,613.30 | 1,882 |
| 05 Jan 2024 | 5,500.00 | 5,607.15 | 5,497.85 | 5,594.40 | 5,594.40 | 796 |
| 04 Jan 2024 | 5,501.05 | 5,570.35 | 5,456.35 | 5,481.30 | 5,481.30 | 1,094 |
| 03 Jan 2024 | 5,509.85 | 5,550.00 | 5,467.00 | 5,522.30 | 5,522.30 | 1,013 |
| 02 Jan 2024 | 5,568.85 | 5,574.90 | 5,456.05 | 5,498.60 | 5,498.60 | 880 |
| 29 Dec 2023 | 5,668.65 | 5,668.65 | 5,488.65 | 5,533.25 | 5,533.25 | 1,718 |
| 28 Dec 2023 | 5,760.60 | 5,771.55 | 5,545.00 | 5,557.50 | 5,557.50 | 1,440 |
| 27 Dec 2023 | 5,650.45 | 5,744.05 | 5,620.00 | 5,703.25 | 5,703.25 | 1,182 |
| 26 Dec 2023 | 5,626.80 | 5,746.35 | 5,591.10 | 5,653.75 | 5,653.75 | 3,788 |
| 22 Dec 2023 | 5,549.00 | 5,625.55 | 5,462.65 | 5,604.90 | 5,604.90 | 1,366 |
| 21 Dec 2023 | 5,433.10 | 5,510.00 | 5,433.05 | 5,494.25 | 5,494.25 | 5,484 |
| 20 Dec 2023 | 5,470.60 | 5,528.70 | 5,380.00 | 5,436.45 | 5,436.45 | 1,678 |
| 19 Dec 2023 | 5,435.05 | 5,455.10 | 5,425.30 | 5,440.90 | 5,440.90 | 961 |
| 18 Dec 2023 | 5,402.05 | 5,485.55 | 5,362.05 | 5,446.05 | 5,446.05 | 32,502 |
| 15 Dec 2023 | 5,365.05 | 5,454.00 | 5,365.00 | 5,407.90 | 5,407.90 | 723 |
| 14 Dec 2023 | 5,385.65 | 5,456.35 | 5,362.60 | 5,383.90 | 5,383.90 | 311 |
| 13 Dec 2023 | 5,399.60 | 5,450.20 | 5,364.25 | 5,385.65 | 5,385.65 | 645 |
| 12 Dec 2023 | 5,505.55 | 5,505.55 | 5,405.00 | 5,421.15 | 5,421.15 | 180 |
| 11 Dec 2023 | 5,360.00 | 5,490.40 | 5,245.60 | 5,470.65 | 5,470.65 | 697 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.