|
 C.R. Bard - [Ticker: BCR] |     | | Last Trade | 327.15 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.08 (+0.02%) | Open | 327.50 | | High | 328.03 | Low | 325.31 | | Volume | 386,405 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 327.05 x 500 - 327.15 x 100 | | Former Close | 327.07 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BCR quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 385,000 | 52.85 | 52.97 | 50.42 | 50.73 | 00:00:00 | | 2000-01-04 | 767,400 | 50.29 | 51.54 | 49.73 | 50.17 | 00:00:00 | | 2000-01-05 | 375,000 | 50.11 | 52.16 | 49.73 | 51.98 | 00:00:00 | | 2000-01-06 | 1,267,200 | 51.79 | 53.84 | 51.79 | 53.10 | 00:00:00 | | 2000-01-07 | 405,400 | 53.03 | 54.71 | 53.03 | 54.47 | 00:00:00 | | 2000-01-10 | 310,200 | 54.22 | 54.65 | 53.34 | 53.59 | 00:00:00 | | 2000-01-11 | 309,800 | 53.34 | 54.47 | 53.34 | 53.47 | 00:00:00 | | 2000-01-12 | 245,400 | 53.41 | 53.41 | 52.41 | 52.54 | 00:00:00 | | 2000-01-13 | 472,400 | 52.35 | 54.28 | 52.35 | 53.10 | 00:00:00 | | 2000-01-14 | 323,800 | 53.16 | 53.16 | 50.98 | 52.10 | 00:00:00 | | 2000-01-18 | 726,200 | 52.16 | 52.16 | 48.80 | 49.61 | 00:00:00 | | 2000-01-19 | 1,031,800 | 49.67 | 49.67 | 48.18 | 48.99 | 00:00:00 | | 2000-01-20 | 353,000 | 49.00 | 49.00 | 47.87 | 48.00 | 00:00:00 | | 2000-01-21 | 325,200 | 48.62 | 49.00 | 47.00 | 47.56 | 00:00:00 | | 2000-01-24 | 1,444,000 | 47.50 | 47.62 | 43.94 | 45.75 | 00:00:00 | | 2000-01-25 | 1,216,800 | 46.37 | 47.12 | 45.56 | 47.06 | 00:00:00 | | 2000-01-26 | 1,960,600 | 46.56 | 47.31 | 43.56 | 44.00 | 00:00:00 | | 2000-01-27 | 493,600 | 46.00 | 46.00 | 44.75 | 45.00 | 00:00:00 | | 2000-01-28 | 922,400 | 45.50 | 46.44 | 45.19 | 45.62 | 00:00:00 | | 2000-01-31 | 717,400 | 45.00 | 45.00 | 43.63 | 44.75 | 00:00:00 | | 2000-02-01 | 299,400 | 45.00 | 45.62 | 44.56 | 45.25 | 00:00:00 | | 2000-02-02 | 457,000 | 45.25 | 46.44 | 44.31 | 45.13 | 00:00:00 | | 2000-02-03 | 738,400 | 44.87 | 46.44 | 44.56 | 46.00 | 00:00:00 | | 2000-02-04 | 629,200 | 46.75 | 47.38 | 45.25 | 45.44 | 00:00:00 | | 2000-02-07 | 501,000 | 45.62 | 45.62 | 44.38 | 44.44 | 00:00:00 | | 2000-02-08 | 548,200 | 44.62 | 44.69 | 42.75 | 43.12 | 00:00:00 | | 2000-02-09 | 556,000 | 43.25 | 44.25 | 42.50 | 42.94 | 00:00:00 | | 2000-02-10 | 824,800 | 43.00 | 43.00 | 40.63 | 41.25 | 00:00:00 | | 2000-02-11 | 688,600 | 41.75 | 41.75 | 40.06 | 40.37 | 00:00:00 | | 2000-02-14 | 779,000 | 40.63 | 41.62 | 40.63 | 41.31 | 00:00:00 | | 2000-02-15 | 759,600 | 41.25 | 41.94 | 40.69 | 41.62 | 00:00:00 | | 2000-02-16 | 1,021,200 | 41.38 | 41.56 | 40.37 | 40.56 | 00:00:00 | | 2000-02-17 | 490,400 | 40.56 | 41.25 | 40.12 | 40.94 | 00:00:00 | | 2000-02-18 | 766,200 | 40.81 | 40.94 | 39.81 | 39.94 | 00:00:00 | | 2000-02-22 | 588,800 | 40.00 | 40.25 | 38.62 | 39.31 | 00:00:00 | | 2000-02-23 | 6,906 | 19.56 | 19.56 | 19.00 | 19.06 | 00:00:00 | | 2000-02-24 | 997,200 | 38.00 | 39.00 | 37.25 | 38.25 | 00:00:00 | | 2000-02-25 | 509,600 | 38.25 | 39.44 | 38.12 | 38.38 | 00:00:00 | | 2000-02-28 | 479,000 | 38.38 | 39.75 | 38.12 | 39.25 | 00:00:00 | | 2000-02-29 | 691,600 | 39.06 | 39.81 | 38.75 | 39.50 | 00:00:00 | | 2000-03-01 | 521,600 | 39.69 | 39.81 | 39.19 | 39.69 | 00:00:00 | | 2000-03-02 | 593,600 | 39.69 | 40.00 | 39.50 | 39.88 | 00:00:00 | | 2000-03-03 | 627,600 | 39.88 | 40.69 | 39.38 | 40.63 | 00:00:00 | | 2000-03-06 | 670,200 | 40.12 | 40.12 | 37.81 | 38.50 | 00:00:00 | | 2000-03-07 | 701,400 | 38.25 | 38.25 | 35.00 | 35.25 | 00:00:00 | | 2000-03-08 | 1,060,200 | 35.50 | 35.69 | 35.06 | 35.44 | 00:00:00 | | 2000-03-09 | 852,600 | 35.69 | 37.50 | 35.12 | 37.44 | 00:00:00 | | 2000-03-10 | 360,000 | 37.44 | 37.50 | 36.44 | 36.81 | 00:00:00 | | 2000-03-13 | 601,000 | 36.38 | 37.12 | 36.00 | 36.13 | 00:00:00 | | 2000-03-14 | 304,400 | 36.38 | 36.75 | 35.75 | 36.56 | 00:00:00 | | 2000-03-15 | 821,600 | 36.00 | 38.50 | 36.00 | 38.44 | 00:00:00 | | 2000-03-16 | 1,081,800 | 38.44 | 40.44 | 38.44 | 39.94 | 00:00:00 | | 2000-03-17 | 1,256,000 | 38.87 | 41.50 | 38.81 | 40.63 | 00:00:00 | | 2000-03-20 | 934,600 | 41.12 | 42.00 | 41.12 | 41.31 | 00:00:00 | | 2000-03-21 | 434,000 | 41.31 | 41.38 | 39.88 | 41.06 | 00:00:00 | | 2000-03-22 | 472,800 | 41.00 | 41.25 | 39.88 | 40.50 | 00:00:00 | | 2000-03-23 | 682,800 | 40.50 | 40.69 | 39.19 | 40.44 | 00:00:00 | | 2000-03-24 | 569,000 | 40.19 | 40.50 | 39.81 | 39.88 | 00:00:00 | | 2000-03-27 | 398,200 | 39.62 | 39.94 | 38.75 | 39.62 | 00:00:00 | | 2000-03-28 | 481,600 | 39.56 | 39.62 | 38.62 | 38.87 | 00:00:00 | | 2000-03-29 | 761,400 | 38.62 | 39.25 | 37.88 | 37.94 | 00:00:00 | | 2000-03-30 | 410,200 | 38.12 | 38.19 | 37.56 | 37.88 | 00:00:00 | | 2000-03-31 | 981,400 | 37.88 | 39.25 | 37.69 | 38.69 | 00:00:00 | | 2000-04-03 | 535,800 | 38.87 | 40.19 | 38.81 | 39.19 | 00:00:00 | | 2000-04-04 | 906,400 | 39.19 | 41.12 | 39.19 | 40.56 | 00:00:00 | | 2000-04-05 | 845,200 | 40.50 | 42.25 | 40.50 | 41.44 | 00:00:00 | | 2000-04-06 | 505,400 | 41.81 | 41.87 | 40.81 | 40.94 | 00:00:00 | | 2000-04-07 | 501,600 | 40.94 | 41.31 | 40.50 | 40.88 | 00:00:00 | | 2000-04-10 | 390,600 | 40.88 | 41.69 | 40.75 | 41.44 | 00:00:00 | | 2000-04-11 | 493,000 | 41.50 | 42.69 | 41.38 | 42.19 | 00:00:00 | | 2000-04-12 | 593,800 | 42.31 | 43.56 | 42.25 | 42.81 | 00:00:00 | | 2000-04-13 | 491,200 | 43.00 | 44.25 | 42.75 | 43.06 | 00:00:00 | | 2000-04-14 | 355,200 | 43.00 | 43.06 | 40.88 | 41.69 | 00:00:00 | | 2000-04-17 | 1,119,800 | 40.63 | 40.81 | 39.00 | 39.00 | 00:00:00 | | 2000-04-18 | 559,200 | 39.06 | 41.44 | 39.00 | 41.25 | 00:00:00 | | 2000-04-19 | 819,800 | 42.50 | 43.31 | 41.25 | 41.38 | 00:00:00 | | 2000-04-20 | 379,000 | 41.38 | 41.75 | 40.50 | 40.94 | 00:00:00 | | 2000-04-24 | 1,030,800 | 40.88 | 42.88 | 40.63 | 42.62 | 00:00:00 | | 2000-04-25 | 744,200 | 42.88 | 44.38 | 42.81 | 44.31 | 00:00:00 | | 2000-04-26 | 495,200 | 44.25 | 44.25 | 42.69 | 43.12 | 00:00:00 | | 2000-04-27 | 822,800 | 41.00 | 43.50 | 41.00 | 43.50 | 00:00:00 | | 2000-04-28 | 484,200 | 43.50 | 44.06 | 42.81 | 43.56 | 00:00:00 | | 2000-05-01 | 482,600 | 42.75 | 44.00 | 42.44 | 43.25 | 00:00:00 | | 2000-05-02 | 239,400 | 43.00 | 43.44 | 42.44 | 42.44 | 00:00:00 | | 2000-05-03 | 261,200 | 42.69 | 42.69 | 41.44 | 41.75 | 00:00:00 | | 2000-05-04 | 576,200 | 41.12 | 42.94 | 41.12 | 42.62 | 00:00:00 | | 2000-05-05 | 469,400 | 42.50 | 43.37 | 42.50 | 43.00 | 00:00:00 | | 2000-05-08 | 297,800 | 42.75 | 42.88 | 42.25 | 42.81 | 00:00:00 | | 2000-05-09 | 291,600 | 42.62 | 43.69 | 42.62 | 43.56 | 00:00:00 | | 2000-05-10 | 542,000 | 43.56 | 45.69 | 43.25 | 45.06 | 00:00:00 | | 2000-05-11 | 628,200 | 45.00 | 45.88 | 44.75 | 45.81 | 00:00:00 | | 2000-05-12 | 353,600 | 45.62 | 45.62 | 43.69 | 44.31 | 00:00:00 | | 2000-05-15 | 448,400 | 44.44 | 45.00 | 44.00 | 44.31 | 00:00:00 | | 2000-05-16 | 234,200 | 44.56 | 44.56 | 43.88 | 44.00 | 00:00:00 | | 2000-05-17 | 368,600 | 44.00 | 44.62 | 43.44 | 44.31 | 00:00:00 | | 2000-05-18 | 372,200 | 44.00 | 45.38 | 44.00 | 45.06 | 00:00:00 | | 2000-05-19 | 316,400 | 44.87 | 45.00 | 43.88 | 44.12 | 00:00:00 | | 2000-05-22 | 430,000 | 44.25 | 45.13 | 44.06 | 45.00 | 00:00:00 | | 2000-05-23 | 524,000 | 45.00 | 45.75 | 44.81 | 45.13 | 00:00:00 | | 2000-05-24 | 581,000 | 45.38 | 47.25 | 45.38 | 47.00 | 00:00:00 | | 2000-05-25 | 498,800 | 46.94 | 46.94 | 45.19 | 45.25 | 00:00:00 | | 2000-05-26 | 521,400 | 45.50 | 47.00 | 44.75 | 45.06 | 00:00:00 | | 2000-05-30 | 373,400 | 45.00 | 46.50 | 45.00 | 46.50 | 00:00:00 | | 2000-05-31 | 325,000 | 46.63 | 46.63 | 45.25 | 45.62 | 00:00:00 | | 2000-06-01 | 397,400 | 45.62 | 46.25 | 45.38 | 45.88 | 00:00:00 | | 2000-06-02 | 3,706 | 22.81 | 22.81 | 21.69 | 21.69 | 00:00:00 | | 2000-06-05 | 330,000 | 43.38 | 44.94 | 42.81 | 44.38 | 00:00:00 | | 2000-06-06 | 337,400 | 44.25 | 44.38 | 43.50 | 43.50 | 00:00:00 | | 2000-06-07 | 547,400 | 43.75 | 44.12 | 42.19 | 42.19 | 00:00:00 | | 2000-06-08 | 206,200 | 42.31 | 43.44 | 42.31 | 42.62 | 00:00:00 | | 2000-06-09 | 2,454 | 21.41 | 22.38 | 21.41 | 22.00 | 00:00:00 | | 2000-06-12 | 280,200 | 44.12 | 44.50 | 43.50 | 43.75 | 00:00:00 | | 2000-06-13 | 363,800 | 44.00 | 45.62 | 44.00 | 44.88 | 00:00:00 | | 2000-06-14 | 902,400 | 44.88 | 47.94 | 44.88 | 47.88 | 00:00:00 | | 2000-06-15 | 590,000 | 47.88 | 47.88 | 46.81 | 47.62 | 00:00:00 | | 2000-06-16 | 451,600 | 46.88 | 47.19 | 46.69 | 46.75 | 00:00:00 | | 2000-06-19 | 235,200 | 47.00 | 47.19 | 46.75 | 46.75 | 00:00:00 | | 2000-06-20 | 658,800 | 46.75 | 48.38 | 46.75 | 48.12 | 00:00:00 | | 2000-06-21 | 608,600 | 48.19 | 49.19 | 47.62 | 48.19 | 00:00:00 | | 2000-06-22 | 676,800 | 48.00 | 49.00 | 47.50 | 48.88 | 00:00:00 | | 2000-06-23 | 386,000 | 48.50 | 49.25 | 47.81 | 48.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
