|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 557,100 | 53.76 | 54.36 | 53.22 | 53.34 | 00:00:00 | | 2004-10-14 | 478,800 | 53.20 | 53.99 | 53.08 | 53.34 | 00:00:00 | | 2004-10-15 | 672,400 | 53.39 | 53.75 | 52.44 | 53.11 | 00:00:00 | | 2004-10-18 | 503,800 | 53.10 | 53.10 | 52.55 | 52.90 | 00:00:00 | | 2004-10-19 | 625,000 | 52.90 | 53.10 | 52.21 | 52.33 | 00:00:00 | | 2004-10-20 | 2,046,800 | 54.36 | 56.80 | 54.36 | 56.49 | 00:00:00 | | 2004-10-21 | 1,238,200 | 56.20 | 56.64 | 55.80 | 55.99 | 00:00:00 | | 2004-10-22 | 703,500 | 55.29 | 55.79 | 55.00 | 55.19 | 00:00:00 | | 2004-10-25 | 804,400 | 54.75 | 54.89 | 53.92 | 54.87 | 00:00:00 | | 2004-10-26 | 648,900 | 55.05 | 56.11 | 54.72 | 56.04 | 00:00:00 | | 2004-10-27 | 838,700 | 56.02 | 57.25 | 55.99 | 56.99 | 00:00:00 | | 2004-10-28 | 466,800 | 56.75 | 56.75 | 55.92 | 56.27 | 00:00:00 | | 2004-10-29 | 912,300 | 56.37 | 56.80 | 55.40 | 56.80 | 00:00:00 | | 2004-11-01 | 538,800 | 56.70 | 56.86 | 55.85 | 56.70 | 00:00:00 | | 2004-11-02 | 663,900 | 56.80 | 58.23 | 56.77 | 57.15 | 00:00:00 | | 2004-11-03 | 697,700 | 58.15 | 58.95 | 57.66 | 58.06 | 00:00:00 | | 2004-11-04 | 462,300 | 58.01 | 58.49 | 57.65 | 58.44 | 00:00:00 | | 2004-11-05 | 327,800 | 58.40 | 59.07 | 58.08 | 58.60 | 00:00:00 | | 2004-11-08 | 320,000 | 58.35 | 58.79 | 58.21 | 58.56 | 00:00:00 | | 2004-11-09 | 412,700 | 58.61 | 58.90 | 58.06 | 58.47 | 00:00:00 | | 2004-11-10 | 406,600 | 58.50 | 58.75 | 58.25 | 58.57 | 00:00:00 | | 2004-11-11 | 547,000 | 58.67 | 59.84 | 58.67 | 59.84 | 00:00:00 | | 2004-11-12 | 310,600 | 59.98 | 59.98 | 59.00 | 59.70 | 00:00:00 | | 2004-11-15 | 445,300 | 59.80 | 59.80 | 59.00 | 59.60 | 00:00:00 | | 2004-11-16 | 582,900 | 59.60 | 60.11 | 59.35 | 59.85 | 00:00:00 | | 2004-11-17 | 495,900 | 59.86 | 60.06 | 59.25 | 59.46 | 00:00:00 | | 2004-11-18 | 425,400 | 59.55 | 59.75 | 59.00 | 59.50 | 00:00:00 | | 2004-11-19 | 482,600 | 59.50 | 59.70 | 58.70 | 59.45 | 00:00:00 | | 2004-11-22 | 465,200 | 59.45 | 60.32 | 59.19 | 60.29 | 00:00:00 | | 2004-11-23 | 826,200 | 60.15 | 60.71 | 59.75 | 60.22 | 00:00:00 | | 2004-11-24 | 313,900 | 60.55 | 60.81 | 60.05 | 60.32 | 00:00:00 | | 2004-11-26 | 166,900 | 60.30 | 60.70 | 60.01 | 60.01 | 00:00:00 | | 2004-11-29 | 355,900 | 60.04 | 60.41 | 59.80 | 59.90 | 00:00:00 | | 2004-11-30 | 390,400 | 59.70 | 60.04 | 59.35 | 59.91 | 00:00:00 | | 2004-12-01 | 501,800 | 59.90 | 60.30 | 59.50 | 60.14 | 00:00:00 | | 2004-12-02 | 315,400 | 59.65 | 61.42 | 59.60 | 60.76 | 00:00:00 | | 2004-12-03 | 653,000 | 59.90 | 60.36 | 59.39 | 59.50 | 00:00:00 | | 2004-12-06 | 688,400 | 59.00 | 59.13 | 58.30 | 58.67 | 00:00:00 | | 2004-12-07 | 650,400 | 58.54 | 59.46 | 58.18 | 59.25 | 00:00:00 | | 2004-12-08 | 466,400 | 58.39 | 59.86 | 58.36 | 59.64 | 00:00:00 | | 2004-12-09 | 414,200 | 59.10 | 60.14 | 58.92 | 60.13 | 00:00:00 | | 2004-12-10 | 534,800 | 60.90 | 60.90 | 59.71 | 60.59 | 00:00:00 | | 2004-12-13 | 305,900 | 60.59 | 60.75 | 59.79 | 60.28 | 00:00:00 | | 2004-12-14 | 263,700 | 60.10 | 60.53 | 59.60 | 60.44 | 00:00:00 | | 2004-12-15 | 475,800 | 59.98 | 60.20 | 59.71 | 60.20 | 00:00:00 | | 2004-12-16 | 1,582,300 | 60.20 | 64.63 | 60.20 | 63.99 | 00:00:00 | | 2004-12-17 | 793,400 | 63.47 | 63.92 | 63.27 | 63.90 | 00:00:00 | | 2004-12-20 | 640,700 | 63.90 | 63.90 | 62.83 | 63.53 | 00:00:00 | | 2004-12-21 | 959,800 | 63.95 | 65.13 | 63.75 | 63.91 | 00:00:00 | | 2004-12-22 | 510,400 | 64.17 | 64.92 | 64.01 | 64.58 | 00:00:00 | | 2004-12-23 | 280,000 | 64.40 | 64.58 | 64.15 | 64.26 | 00:00:00 | | 2004-12-27 | 243,700 | 64.34 | 64.40 | 63.49 | 63.62 | 00:00:00 | | 2004-12-28 | 224,800 | 63.63 | 64.24 | 63.50 | 64.24 | 00:00:00 | | 2004-12-29 | 246,100 | 63.61 | 64.26 | 63.32 | 64.19 | 00:00:00 | | 2004-12-30 | 171,600 | 64.04 | 64.34 | 63.95 | 64.08 | 00:00:00 | | 2004-12-31 | 205,900 | 63.94 | 64.14 | 63.61 | 63.98 | 00:00:00 | | 2005-01-03 | 925,300 | 64.00 | 65.18 | 63.87 | 64.87 | 00:00:00 | | 2005-01-04 | 770,400 | 65.40 | 65.70 | 64.28 | 64.59 | 00:00:00 | | 2005-01-05 | 385,500 | 64.59 | 64.59 | 63.61 | 63.72 | 00:00:00 | | 2005-01-06 | 466,600 | 63.72 | 63.87 | 63.31 | 63.60 | 00:00:00 | | 2005-01-07 | 332,600 | 63.62 | 64.01 | 63.41 | 63.73 | 00:00:00 | | 2005-01-10 | 761,400 | 63.75 | 63.79 | 62.22 | 62.70 | 00:00:00 | | 2005-01-11 | 738,700 | 62.35 | 62.80 | 61.90 | 62.80 | 00:00:00 | | 2005-01-12 | 759,000 | 62.81 | 64.67 | 62.80 | 64.67 | 00:00:00 | | 2005-01-13 | 630,900 | 64.42 | 64.79 | 64.16 | 64.62 | 00:00:00 | | 2005-01-14 | 916,100 | 64.60 | 66.20 | 64.50 | 65.61 | 00:00:00 | | 2005-01-18 | 619,100 | 65.61 | 66.53 | 64.95 | 66.50 | 00:00:00 | | 2005-01-19 | 818,800 | 66.00 | 67.15 | 66.00 | 66.55 | 00:00:00 | | 2005-01-20 | 622,200 | 66.50 | 66.59 | 65.54 | 66.00 | 00:00:00 | | 2005-01-21 | 597,300 | 65.87 | 66.69 | 65.62 | 66.25 | 00:00:00 | | 2005-01-24 | 491,700 | 66.26 | 66.47 | 65.21 | 65.24 | 00:00:00 | | 2005-01-25 | 459,100 | 65.27 | 65.95 | 64.57 | 64.64 | 00:00:00 | | 2005-01-26 | 1,042,800 | 64.70 | 65.94 | 64.43 | 65.76 | 00:00:00 | | 2005-01-27 | 787,500 | 65.76 | 67.36 | 65.73 | 67.32 | 00:00:00 | | 2005-01-28 | 577,300 | 67.42 | 67.91 | 66.24 | 66.44 | 00:00:00 | | 2005-01-31 | 674,700 | 67.15 | 67.80 | 66.99 | 67.80 | 00:00:00 | | 2005-02-01 | 1,022,700 | 68.80 | 69.51 | 68.59 | 69.33 | 00:00:00 | | 2005-02-02 | 729,800 | 69.10 | 69.68 | 68.96 | 69.68 | 00:00:00 | | 2005-02-03 | 793,900 | 69.75 | 70.85 | 69.55 | 70.65 | 00:00:00 | | 2005-02-04 | 723,900 | 70.60 | 70.76 | 69.52 | 69.92 | 00:00:00 | | 2005-02-07 | 1,040,300 | 69.75 | 69.75 | 68.74 | 69.25 | 00:00:00 | | 2005-02-08 | 397,700 | 69.48 | 69.53 | 69.29 | 69.49 | 00:00:00 | | 2005-02-09 | 363,700 | 69.58 | 69.58 | 68.56 | 68.56 | 00:00:00 | | 2005-02-10 | 307,800 | 68.80 | 68.80 | 68.09 | 68.39 | 00:00:00 | | 2005-02-11 | 448,900 | 68.40 | 69.22 | 68.19 | 69.16 | 00:00:00 | | 2005-02-14 | 286,700 | 69.01 | 69.09 | 68.26 | 68.38 | 00:00:00 | | 2005-02-15 | 370,500 | 68.43 | 68.85 | 68.33 | 68.38 | 00:00:00 | | 2005-02-16 | 410,100 | 68.13 | 68.27 | 67.38 | 68.25 | 00:00:00 | | 2005-02-17 | 332,700 | 68.25 | 68.80 | 67.71 | 68.26 | 00:00:00 | | 2005-02-18 | 480,900 | 68.31 | 68.65 | 67.61 | 67.65 | 00:00:00 | | 2005-02-22 | 484,400 | 66.95 | 67.85 | 66.66 | 67.53 | 00:00:00 | | 2005-02-23 | 375,700 | 67.53 | 68.00 | 67.49 | 67.92 | 00:00:00 | | 2005-02-24 | 392,400 | 67.93 | 68.30 | 66.73 | 68.10 | 00:00:00 | | 2005-02-25 | 410,800 | 68.05 | 68.15 | 67.56 | 67.76 | 00:00:00 | | 2005-02-28 | 809,400 | 67.51 | 67.51 | 65.86 | 66.50 | 00:00:00 | | 2005-03-01 | 566,500 | 66.65 | 67.68 | 66.05 | 67.68 | 00:00:00 | | 2005-03-02 | 467,400 | 67.00 | 68.22 | 66.99 | 67.82 | 00:00:00 | | 2005-03-03 | 394,700 | 67.80 | 67.80 | 66.28 | 66.64 | 00:00:00 | | 2005-03-04 | 808,400 | 66.72 | 66.75 | 65.94 | 66.39 | 00:00:00 | | 2005-03-07 | 422,100 | 66.40 | 66.78 | 66.00 | 66.67 | 00:00:00 | | 2005-03-08 | 330,500 | 66.82 | 66.84 | 66.25 | 66.49 | 00:00:00 | | 2005-03-09 | 286,600 | 66.30 | 66.40 | 65.77 | 65.83 | 00:00:00 | | 2005-03-10 | 260,900 | 65.63 | 66.29 | 65.22 | 65.54 | 00:00:00 | | 2005-03-11 | 282,600 | 65.63 | 65.79 | 64.69 | 64.87 | 00:00:00 | | 2005-03-14 | 316,900 | 64.89 | 65.88 | 64.80 | 65.86 | 00:00:00 | | 2005-03-15 | 1,493,600 | 65.85 | 65.94 | 62.06 | 63.75 | 00:00:00 | | 2005-03-16 | 1,492,700 | 67.25 | 68.89 | 66.99 | 67.28 | 00:00:00 | | 2005-03-17 | 938,200 | 67.95 | 68.86 | 67.40 | 68.07 | 00:00:00 | | 2005-03-18 | 645,100 | 68.07 | 68.59 | 67.30 | 67.83 | 00:00:00 | | 2005-03-21 | 494,200 | 67.70 | 68.01 | 67.10 | 67.85 | 00:00:00 | | 2005-03-22 | 561,800 | 67.20 | 67.77 | 66.66 | 66.69 | 00:00:00 | | 2005-03-23 | 768,600 | 67.05 | 67.20 | 65.94 | 66.15 | 00:00:00 | | 2005-03-24 | 618,800 | 66.05 | 66.72 | 65.52 | 66.51 | 00:00:00 | | 2005-03-28 | 688,800 | 66.86 | 68.66 | 66.84 | 68.21 | 00:00:00 | | 2005-03-29 | 730,800 | 68.45 | 68.72 | 67.91 | 68.32 | 00:00:00 | | 2005-03-30 | 1,254,700 | 68.40 | 68.55 | 67.61 | 68.18 | 00:00:00 | | 2005-03-31 | 510,200 | 68.24 | 68.38 | 67.78 | 68.08 | 00:00:00 | | 2005-04-01 | 638,000 | 68.18 | 68.20 | 67.70 | 68.14 | 00:00:00 | | 2005-04-04 | 583,600 | 68.10 | 68.84 | 67.94 | 68.68 | 00:00:00 | | 2005-04-05 | 563,300 | 68.60 | 69.48 | 68.53 | 68.75 | 00:00:00 | | 2005-04-06 | 642,300 | 68.76 | 68.85 | 68.00 | 68.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
