|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 642,300 | 68.76 | 68.85 | 68.00 | 68.16 | 00:00:00 | | 2005-04-07 | 702,400 | 68.34 | 70.14 | 68.28 | 70.14 | 00:00:00 | | 2005-04-08 | 452,400 | 70.13 | 70.58 | 69.45 | 69.90 | 00:00:00 | | 2005-04-11 | 477,300 | 69.90 | 70.45 | 69.67 | 69.75 | 00:00:00 | | 2005-04-12 | 370,900 | 69.55 | 69.80 | 68.85 | 69.70 | 00:00:00 | | 2005-04-13 | 694,600 | 69.80 | 70.02 | 69.49 | 69.65 | 00:00:00 | | 2005-04-14 | 510,100 | 69.75 | 69.75 | 69.10 | 69.48 | 00:00:00 | | 2005-04-15 | 678,000 | 69.25 | 69.30 | 68.55 | 68.85 | 00:00:00 | | 2005-04-18 | 408,400 | 68.80 | 69.00 | 68.06 | 68.91 | 00:00:00 | | 2005-04-19 | 521,600 | 68.81 | 69.38 | 68.72 | 69.11 | 00:00:00 | | 2005-04-20 | 582,500 | 69.11 | 69.49 | 68.51 | 68.57 | 00:00:00 | | 2005-04-21 | 699,400 | 68.83 | 69.34 | 68.13 | 68.47 | 00:00:00 | | 2005-04-22 | 844,100 | 68.51 | 70.50 | 68.51 | 70.49 | 00:00:00 | | 2005-04-25 | 559,900 | 70.59 | 71.40 | 70.53 | 70.72 | 00:00:00 | | 2005-04-26 | 705,500 | 70.72 | 71.19 | 69.03 | 69.44 | 00:00:00 | | 2005-04-27 | 462,000 | 69.40 | 70.89 | 68.53 | 70.77 | 00:00:00 | | 2005-04-28 | 488,000 | 70.20 | 70.70 | 69.85 | 70.00 | 00:00:00 | | 2005-04-29 | 566,100 | 70.10 | 71.17 | 69.98 | 71.17 | 00:00:00 | | 2005-05-02 | 591,400 | 71.78 | 71.90 | 71.12 | 71.71 | 00:00:00 | | 2005-05-03 | 579,500 | 71.55 | 72.18 | 71.47 | 71.69 | 00:00:00 | | 2005-05-04 | 503,900 | 71.70 | 72.28 | 71.50 | 72.10 | 00:00:00 | | 2005-05-05 | 800,200 | 72.30 | 72.30 | 71.81 | 72.14 | 00:00:00 | | 2005-05-06 | 421,700 | 72.14 | 72.36 | 71.51 | 72.17 | 00:00:00 | | 2005-05-09 | 407,200 | 72.20 | 72.79 | 72.04 | 72.79 | 00:00:00 | | 2005-05-10 | 474,600 | 72.54 | 72.54 | 71.46 | 71.74 | 00:00:00 | | 2005-05-11 | 504,400 | 71.72 | 71.72 | 71.13 | 71.64 | 00:00:00 | | 2005-05-12 | 765,200 | 71.80 | 71.80 | 70.30 | 70.58 | 00:00:00 | | 2005-05-13 | 361,900 | 70.75 | 70.86 | 69.43 | 70.00 | 00:00:00 | | 2005-05-16 | 505,900 | 69.90 | 70.94 | 69.87 | 70.94 | 00:00:00 | | 2005-05-17 | 279,400 | 70.90 | 71.07 | 70.32 | 70.83 | 00:00:00 | | 2005-05-18 | 415,400 | 70.90 | 71.55 | 70.50 | 70.95 | 00:00:00 | | 2005-05-19 | 308,800 | 71.00 | 71.44 | 70.38 | 71.07 | 00:00:00 | | 2005-05-20 | 448,700 | 71.07 | 71.07 | 70.03 | 70.35 | 00:00:00 | | 2005-05-23 | 408,400 | 70.30 | 71.16 | 69.65 | 70.76 | 00:00:00 | | 2005-05-24 | 358,800 | 70.78 | 70.78 | 70.05 | 70.45 | 00:00:00 | | 2005-05-25 | 779,900 | 70.30 | 70.30 | 69.10 | 69.43 | 00:00:00 | | 2005-05-26 | 311,500 | 69.50 | 69.67 | 69.30 | 69.50 | 00:00:00 | | 2005-05-27 | 622,100 | 69.04 | 69.49 | 68.19 | 68.47 | 00:00:00 | | 2005-05-31 | 513,200 | 68.58 | 68.85 | 68.15 | 68.25 | 00:00:00 | | 2005-06-01 | 1,485,600 | 67.65 | 67.96 | 66.52 | 67.28 | 00:00:00 | | 2005-06-02 | 868,300 | 67.29 | 67.74 | 66.72 | 67.69 | 00:00:00 | | 2005-06-03 | 594,000 | 67.85 | 68.00 | 67.40 | 67.93 | 00:00:00 | | 2005-06-06 | 453,300 | 68.00 | 68.40 | 67.77 | 68.21 | 00:00:00 | | 2005-06-07 | 582,600 | 68.37 | 69.07 | 68.21 | 68.82 | 00:00:00 | | 2005-06-08 | 716,100 | 69.00 | 69.16 | 68.71 | 68.91 | 00:00:00 | | 2005-06-09 | 371,000 | 68.90 | 69.24 | 68.41 | 69.15 | 00:00:00 | | 2005-06-10 | 203,600 | 69.20 | 69.89 | 68.31 | 68.51 | 00:00:00 | | 2005-06-13 | 203,800 | 68.37 | 68.88 | 68.11 | 68.47 | 00:00:00 | | 2005-06-14 | 517,600 | 68.73 | 69.59 | 68.17 | 69.39 | 00:00:00 | | 2005-06-15 | 449,500 | 69.53 | 69.65 | 69.00 | 69.60 | 00:00:00 | | 2005-06-16 | 333,500 | 69.58 | 70.03 | 69.45 | 70.02 | 00:00:00 | | 2005-06-17 | 504,800 | 70.45 | 70.50 | 69.87 | 69.96 | 00:00:00 | | 2005-06-20 | 243,100 | 69.90 | 70.24 | 69.61 | 69.89 | 00:00:00 | | 2005-06-21 | 410,200 | 69.89 | 69.95 | 68.40 | 69.07 | 00:00:00 | | 2005-06-22 | 542,900 | 69.30 | 69.30 | 67.51 | 67.85 | 00:00:00 | | 2005-06-23 | 1,628,700 | 67.70 | 67.73 | 65.36 | 65.87 | 00:00:00 | | 2005-06-24 | 886,800 | 65.85 | 66.31 | 65.41 | 65.41 | 00:00:00 | | 2005-06-27 | 493,800 | 65.50 | 66.20 | 65.34 | 66.05 | 00:00:00 | | 2005-06-28 | 650,400 | 66.20 | 67.17 | 66.00 | 66.86 | 00:00:00 | | 2005-06-29 | 650,000 | 66.86 | 67.19 | 66.52 | 66.95 | 00:00:00 | | 2005-06-30 | 665,100 | 66.60 | 67.08 | 65.92 | 66.51 | 00:00:00 | | 2005-07-01 | 433,800 | 66.51 | 66.85 | 65.77 | 66.40 | 00:00:00 | | 2005-07-05 | 502,900 | 66.35 | 67.40 | 66.23 | 67.33 | 00:00:00 | | 2005-07-06 | 446,600 | 67.33 | 67.46 | 66.89 | 67.25 | 00:00:00 | | 2005-07-07 | 497,100 | 66.55 | 67.05 | 66.38 | 66.97 | 00:00:00 | | 2005-07-08 | 463,000 | 67.04 | 67.83 | 66.74 | 67.71 | 00:00:00 | | 2005-07-11 | 331,700 | 67.65 | 68.00 | 67.46 | 67.90 | 00:00:00 | | 2005-07-12 | 475,000 | 67.90 | 67.90 | 66.84 | 67.11 | 00:00:00 | | 2005-07-13 | 426,300 | 67.15 | 67.15 | 66.44 | 67.00 | 00:00:00 | | 2005-07-14 | 664,700 | 67.65 | 67.65 | 66.71 | 67.06 | 00:00:00 | | 2005-07-15 | 284,100 | 67.06 | 67.35 | 66.85 | 67.08 | 00:00:00 | | 2005-07-18 | 430,000 | 66.90 | 67.04 | 66.12 | 66.70 | 00:00:00 | | 2005-07-19 | 745,800 | 66.86 | 67.21 | 66.00 | 67.16 | 00:00:00 | | 2005-07-20 | 1,221,400 | 67.16 | 67.25 | 66.33 | 66.51 | 00:00:00 | | 2005-07-21 | 776,600 | 66.39 | 67.70 | 66.34 | 66.93 | 00:00:00 | | 2005-07-22 | 531,600 | 66.80 | 66.99 | 65.89 | 66.32 | 00:00:00 | | 2005-07-25 | 528,300 | 66.52 | 66.96 | 66.38 | 66.75 | 00:00:00 | | 2005-07-26 | 748,700 | 66.80 | 67.03 | 66.52 | 66.64 | 00:00:00 | | 2005-07-27 | 604,600 | 66.84 | 67.59 | 66.70 | 67.44 | 00:00:00 | | 2005-07-28 | 364,500 | 67.53 | 67.53 | 67.00 | 67.37 | 00:00:00 | | 2005-07-29 | 401,400 | 67.32 | 67.48 | 66.50 | 66.79 | 00:00:00 | | 2005-08-01 | 482,300 | 66.64 | 66.64 | 65.80 | 65.81 | 00:00:00 | | 2005-08-02 | 666,400 | 65.91 | 66.16 | 65.70 | 65.91 | 00:00:00 | | 2005-08-03 | 948,600 | 65.92 | 65.93 | 64.06 | 64.45 | 00:00:00 | | 2005-08-04 | 2,369,300 | 64.40 | 64.40 | 62.79 | 63.62 | 00:00:00 | | 2005-08-05 | 1,195,100 | 63.45 | 63.83 | 63.40 | 63.55 | 00:00:00 | | 2005-08-08 | 1,100,700 | 63.55 | 63.70 | 63.02 | 63.25 | 00:00:00 | | 2005-08-09 | 1,214,600 | 63.30 | 63.44 | 62.92 | 63.20 | 00:00:00 | | 2005-08-10 | 1,282,500 | 63.19 | 63.51 | 62.92 | 63.34 | 00:00:00 | | 2005-08-11 | 1,234,500 | 65.00 | 65.61 | 64.85 | 65.37 | 00:00:00 | | 2005-08-12 | 827,400 | 65.12 | 65.93 | 64.89 | 65.49 | 00:00:00 | | 2005-08-15 | 813,000 | 65.32 | 65.82 | 65.21 | 65.67 | 00:00:00 | | 2005-08-16 | 657,200 | 65.67 | 65.71 | 65.01 | 65.48 | 00:00:00 | | 2005-08-17 | 428,900 | 65.26 | 65.66 | 65.14 | 65.60 | 00:00:00 | | 2005-08-18 | 835,000 | 65.61 | 65.63 | 65.30 | 65.50 | 00:00:00 | | 2005-08-19 | 588,400 | 65.60 | 65.60 | 65.20 | 65.22 | 00:00:00 | | 2005-08-22 | 389,100 | 65.30 | 65.53 | 64.72 | 64.82 | 00:00:00 | | 2005-08-23 | 1,600,600 | 64.75 | 64.75 | 62.87 | 63.65 | 00:00:00 | | 2005-08-24 | 844,500 | 63.50 | 64.70 | 63.46 | 64.35 | 00:00:00 | | 2005-08-25 | 573,200 | 64.35 | 64.44 | 64.03 | 64.24 | 00:00:00 | | 2005-08-26 | 384,600 | 64.10 | 64.10 | 63.36 | 63.63 | 00:00:00 | | 2005-08-29 | 575,500 | 63.27 | 63.40 | 62.79 | 63.32 | 00:00:00 | | 2005-08-30 | 701,400 | 63.10 | 63.38 | 62.73 | 63.23 | 00:00:00 | | 2005-08-31 | 906,000 | 63.20 | 64.33 | 63.08 | 64.33 | 00:00:00 | | 2005-09-01 | 826,400 | 64.13 | 65.26 | 64.13 | 65.22 | 00:00:00 | | 2005-09-02 | 692,300 | 65.22 | 65.64 | 65.02 | 65.26 | 00:00:00 | | 2005-09-06 | 486,100 | 65.26 | 66.26 | 64.92 | 66.15 | 00:00:00 | | 2005-09-07 | 505,700 | 65.81 | 66.71 | 65.81 | 66.70 | 00:00:00 | | 2005-09-08 | 652,000 | 66.50 | 67.08 | 66.30 | 67.01 | 00:00:00 | | 2005-09-09 | 481,200 | 66.90 | 67.31 | 66.65 | 67.24 | 00:00:00 | | 2005-09-12 | 545,600 | 66.99 | 67.07 | 65.85 | 66.15 | 00:00:00 | | 2005-09-13 | 521,900 | 66.15 | 66.15 | 65.10 | 65.85 | 00:00:00 | | 2005-09-14 | 735,400 | 65.80 | 66.11 | 65.49 | 65.90 | 00:00:00 | | 2005-09-15 | 595,600 | 66.15 | 66.34 | 65.91 | 66.34 | 00:00:00 | | 2005-09-16 | 1,119,400 | 67.26 | 67.56 | 66.86 | 67.50 | 00:00:00 | | 2005-09-19 | 382,200 | 67.50 | 67.54 | 66.52 | 67.04 | 00:00:00 | | 2005-09-20 | 309,400 | 66.81 | 67.06 | 66.05 | 66.28 | 00:00:00 | | 2005-09-21 | 593,700 | 66.17 | 66.73 | 65.57 | 66.62 | 00:00:00 | | 2005-09-22 | 821,700 | 66.50 | 67.09 | 66.50 | 66.63 | 00:00:00 | | 2005-09-23 | 589,400 | 66.54 | 66.86 | 66.04 | 66.59 | 00:00:00 | | 2005-09-26 | 399,000 | 66.75 | 66.88 | 65.92 | 66.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
