TR4DER - C.R. Bard [BCR] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,930,200	108.78	110.88	107.37	110.61	00:00:00
2004-04-23	938,000	109.75	110.44	109.25	110.11	00:00:00
2004-04-26	1,058,200	109.90	111.72	109.90	111.00	00:00:00
2004-04-27	716,600	111.06	111.60	109.67	110.04	00:00:00
2004-04-28	1,681,800	109.79	109.79	106.20	106.50	00:00:00
2004-04-29	1,059,000	106.55	107.97	105.76	106.53	00:00:00
2004-04-30	705,200	106.35	107.75	105.11	106.27	00:00:00
2004-05-03	649,400	106.35	107.50	106.35	107.17	00:00:00
2004-05-04	947,200	107.27	107.90	106.70	107.20	00:00:00
2004-05-05	626,400	107.10	109.26	107.10	109.01	00:00:00
2004-05-06	632,000	108.60	108.60	107.18	107.74	00:00:00
2004-05-07	756,000	106.44	107.45	106.13	106.50	00:00:00
2004-05-10	648,400	106.30	106.46	105.21	105.63	00:00:00
2004-05-11	1,410,600	104.85	106.82	104.85	106.66	00:00:00
2004-05-12	1,184,200	106.55	107.29	105.99	107.20	00:00:00
2004-05-13	1,068,200	107.00	107.81	106.25	106.25	00:00:00
2004-05-14	913,800	106.50	108.90	106.25	108.07	00:00:00
2004-05-17	1,003,000	107.77	108.80	106.65	108.51	00:00:00
2004-05-18	550,400	108.51	109.51	107.60	107.79	00:00:00
2004-05-19	692,400	108.00	109.98	107.26	107.55	00:00:00
2004-05-20	871,000	107.45	110.19	107.41	110.00	00:00:00
2004-05-21	952,800	110.00	110.43	109.27	109.47	00:00:00
2004-05-24	937,800	109.75	110.00	108.80	110.00	00:00:00
2004-05-25	1,323,200	110.00	110.00	108.52	109.58	00:00:00
2004-05-26	845,200	109.28	111.10	108.65	110.82	00:00:00
2004-05-27	1,158,800	110.92	112.55	110.59	112.07	00:00:00
2004-05-28	670,000	112.57	112.60	111.10	112.17	00:00:00
2004-06-01	675,300	56.20	58.25	55.94	57.17	00:00:00
2004-06-02	562,400	57.17	57.57	56.90	57.15	00:00:00
2004-06-03	620,300	57.15	57.67	56.63	57.51	00:00:00
2004-06-04	642,000	57.99	57.99	56.46	56.65	00:00:00
2004-06-07	587,900	56.90	57.25	56.55	57.21	00:00:00
2004-06-08	653,900	57.22	57.38	56.07	57.07	00:00:00
2004-06-09	296,400	57.08	57.25	56.57	56.60	00:00:00
2004-06-10	389,500	56.75	57.35	56.53	57.20	00:00:00
2004-06-14	398,700	57.20	57.51	57.03	57.32	00:00:00
2004-06-15	490,500	57.32	57.88	56.85	57.30	00:00:00
2004-06-16	243,400	57.30	57.55	56.83	57.10	00:00:00
2004-06-17	363,400	57.10	57.69	56.72	57.63	00:00:00
2004-06-18	453,000	57.73	58.20	57.44	57.46	00:00:00
2004-06-21	419,600	57.65	57.79	56.91	57.02	00:00:00
2004-06-22	407,200	57.30	57.61	56.76	57.61	00:00:00
2004-06-23	523,900	57.69	57.69	56.50	56.71	00:00:00
2004-06-24	1,066,700	56.46	56.46	55.07	55.44	00:00:00
2004-06-25	1,014,400	55.45	55.45	54.35	54.75	00:00:00
2004-06-28	1,243,800	54.50	56.78	54.50	56.27	00:00:00
2004-06-29	486,800	56.20	56.57	56.00	56.43	00:00:00
2004-06-30	763,000	57.04	57.04	56.01	56.65	00:00:00
2004-07-01	811,800	58.60	58.62	55.76	56.14	00:00:00
2004-07-02	381,800	56.70	56.70	55.34	55.93	00:00:00
2004-07-06	711,000	56.01	56.32	55.59	55.86	00:00:00
2004-07-07	594,700	56.00	56.46	55.82	56.43	00:00:00
2004-07-08	940,400	56.55	56.56	55.29	55.40	00:00:00
2004-07-09	881,500	55.40	55.48	54.46	54.73	00:00:00
2004-07-12	398,100	54.74	55.30	54.41	55.23	00:00:00
2004-07-13	385,900	55.23	55.59	54.65	54.83	00:00:00
2004-07-14	600,800	54.82	55.45	54.48	54.89	00:00:00
2004-07-15	547,600	55.00	55.50	55.00	55.37	00:00:00
2004-07-16	521,600	55.37	55.37	54.10	54.11	00:00:00
2004-07-19	1,334,800	54.11	54.11	52.26	52.57	00:00:00
2004-07-20	1,015,100	53.25	53.25	52.17	52.97	00:00:00
2004-07-21	1,801,500	53.70	55.50	53.70	54.43	00:00:00
2004-07-22	1,751,600	54.40	55.28	53.47	54.97	00:00:00
2004-07-23	878,200	54.50	55.06	54.30	54.76	00:00:00
2004-07-26	913,200	54.77	55.30	53.79	54.00	00:00:00
2004-07-27	808,500	54.35	55.20	53.89	55.01	00:00:00
2004-07-28	862,100	54.98	54.99	54.49	54.68	00:00:00
2004-07-29	833,000	54.60	54.60	53.51	53.99	00:00:00
2004-07-30	690,600	54.15	55.73	53.75	55.20	00:00:00
2004-08-02	612,500	55.21	55.60	54.70	55.04	00:00:00
2004-08-03	434,300	55.09	55.09	54.28	54.43	00:00:00
2004-08-04	660,400	54.33	54.33	53.32	53.95	00:00:00
2004-08-05	718,500	54.05	54.05	52.02	52.26	00:00:00
2004-08-06	753,700	52.26	52.27	51.15	51.75	00:00:00
2004-08-09	469,200	52.25	52.70	51.94	52.16	00:00:00
2004-08-10	731,100	52.67	52.80	52.11	52.65	00:00:00
2004-08-11	560,600	52.65	53.01	52.10	52.80	00:00:00
2004-08-12	317,600	52.80	52.85	52.03	52.12	00:00:00
2004-08-13	359,200	52.10	52.32	51.27	51.59	00:00:00
2004-08-16	696,000	51.65	52.39	51.40	51.92	00:00:00
2004-08-17	566,400	52.00	52.60	51.61	52.58	00:00:00
2004-08-18	778,100	52.80	53.69	52.60	53.57	00:00:00
2004-08-19	435,600	53.35	53.94	53.10	53.70	00:00:00
2004-08-20	824,800	53.95	54.98	53.69	54.92	00:00:00
2004-08-23	668,500	54.70	54.74	54.07	54.12	00:00:00
2004-08-24	388,300	54.45	54.53	53.85	54.29	00:00:00
2004-08-25	524,600	54.35	54.61	53.57	54.61	00:00:00
2004-08-26	530,300	54.61	55.06	54.35	54.94	00:00:00
2004-08-27	452,000	55.30	55.64	54.79	55.27	00:00:00
2004-08-30	359,300	55.45	55.45	54.82	54.93	00:00:00
2004-08-31	582,900	54.93	56.10	54.61	56.10	00:00:00
2004-09-01	470,000	56.08	56.23	55.30	56.20	00:00:00
2004-09-02	270,800	56.24	56.81	55.71	56.60	00:00:00
2004-09-03	276,200	56.84	57.21	56.43	56.81	00:00:00
2004-09-07	680,400	57.40	57.59	56.50	56.69	00:00:00
2004-09-08	535,100	56.70	57.42	56.59	57.12	00:00:00
2004-09-09	491,200	57.05	57.17	56.31	56.87	00:00:00
2004-09-10	360,500	56.80	56.83	55.82	56.76	00:00:00
2004-09-13	375,100	56.76	57.00	56.57	56.78	00:00:00
2004-09-14	327,500	56.95	57.05	56.75	57.00	00:00:00
2004-09-15	335,500	57.10	57.11	56.24	56.50	00:00:00
2004-09-16	470,100	56.85	57.33	56.70	56.99	00:00:00
2004-09-17	372,700	57.40	57.40	56.70	56.82	00:00:00
2004-09-20	603,700	56.99	57.25	56.83	56.90	00:00:00
2004-09-21	688,000	57.20	57.20	56.56	56.92	00:00:00
2004-09-22	522,100	56.85	56.85	56.22	56.25	00:00:00
2004-09-23	501,100	56.60	56.67	55.85	56.15	00:00:00
2004-09-24	533,100	56.75	56.84	56.17	56.25	00:00:00
2004-09-27	675,800	56.25	56.30	55.41	55.62	00:00:00
2004-09-28	343,300	55.85	56.33	55.55	56.21	00:00:00
2004-09-29	593,700	56.22	57.00	56.05	57.00	00:00:00
2004-09-30	995,200	57.00	57.01	56.61	56.63	00:00:00
2004-10-01	446,300	56.95	56.95	56.10	56.25	00:00:00
2004-10-04	454,200	56.15	56.55	56.00	56.47	00:00:00
2004-10-05	353,300	56.47	56.47	55.49	55.70	00:00:00
2004-10-06	747,200	55.70	55.74	54.53	54.70	00:00:00
2004-10-07	812,300	54.60	54.61	53.60	54.12	00:00:00
2004-10-08	667,300	53.95	53.95	52.47	52.92	00:00:00
2004-10-11	779,500	52.55	52.90	52.12	52.25	00:00:00
2004-10-12	952,600	52.25	54.02	51.67	53.76	00:00:00
2004-10-13	557,100	53.76	54.36	53.22	53.34	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>