|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 399,000 | 66.75 | 66.88 | 65.92 | 66.20 | 00:00:00 | | 2005-09-27 | 752,800 | 65.90 | 65.99 | 65.15 | 65.91 | 00:00:00 | | 2005-09-28 | 453,900 | 65.92 | 66.09 | 65.68 | 65.96 | 00:00:00 | | 2005-09-29 | 498,100 | 65.96 | 66.38 | 65.87 | 66.17 | 00:00:00 | | 2005-09-30 | 707,500 | 66.00 | 66.07 | 65.74 | 66.03 | 00:00:00 | | 2005-10-03 | 491,500 | 65.98 | 66.81 | 65.94 | 66.78 | 00:00:00 | | 2005-10-04 | 748,100 | 66.80 | 67.40 | 66.50 | 67.38 | 00:00:00 | | 2005-10-05 | 595,400 | 67.18 | 67.34 | 66.12 | 66.12 | 00:00:00 | | 2005-10-06 | 605,900 | 66.20 | 66.50 | 65.14 | 65.63 | 00:00:00 | | 2005-10-07 | 399,800 | 65.58 | 65.71 | 65.10 | 65.65 | 00:00:00 | | 2005-10-10 | 233,900 | 65.55 | 65.75 | 64.90 | 64.95 | 00:00:00 | | 2005-10-11 | 1,194,100 | 64.72 | 64.73 | 63.38 | 63.39 | 00:00:00 | | 2005-10-12 | 901,300 | 63.25 | 64.16 | 62.70 | 63.92 | 00:00:00 | | 2005-10-13 | 588,000 | 63.85 | 64.30 | 63.40 | 63.63 | 00:00:00 | | 2005-10-14 | 805,200 | 63.75 | 64.84 | 63.75 | 64.76 | 00:00:00 | | 2005-10-17 | 529,800 | 64.75 | 64.89 | 64.20 | 64.40 | 00:00:00 | | 2005-10-18 | 670,600 | 64.40 | 64.50 | 63.81 | 63.83 | 00:00:00 | | 2005-10-19 | 2,389,300 | 63.40 | 64.40 | 61.81 | 63.87 | 00:00:00 | | 2005-10-20 | 892,500 | 63.63 | 64.70 | 63.11 | 63.21 | 00:00:00 | | 2005-10-21 | 498,100 | 63.21 | 64.05 | 63.08 | 63.62 | 00:00:00 | | 2005-10-24 | 592,400 | 63.92 | 64.34 | 63.71 | 63.75 | 00:00:00 | | 2005-10-25 | 959,900 | 63.72 | 63.73 | 62.55 | 62.86 | 00:00:00 | | 2005-10-26 | 948,600 | 62.87 | 62.90 | 61.64 | 61.70 | 00:00:00 | | 2005-10-27 | 432,700 | 61.63 | 61.75 | 61.20 | 61.36 | 00:00:00 | | 2005-10-28 | 560,500 | 61.40 | 61.90 | 60.82 | 61.90 | 00:00:00 | | 2005-10-31 | 590,400 | 62.09 | 62.56 | 61.95 | 62.38 | 00:00:00 | | 2005-11-01 | 579,100 | 62.30 | 62.32 | 61.22 | 61.83 | 00:00:00 | | 2005-11-02 | 542,000 | 62.13 | 63.46 | 62.08 | 63.08 | 00:00:00 | | 2005-11-03 | 767,500 | 62.90 | 63.34 | 62.50 | 63.01 | 00:00:00 | | 2005-11-04 | 326,400 | 63.16 | 63.42 | 62.76 | 62.97 | 00:00:00 | | 2005-11-07 | 305,700 | 63.19 | 63.20 | 62.65 | 63.00 | 00:00:00 | | 2005-11-08 | 255,300 | 62.86 | 63.06 | 62.63 | 62.85 | 00:00:00 | | 2005-11-09 | 374,700 | 63.03 | 63.18 | 62.51 | 62.99 | 00:00:00 | | 2005-11-10 | 559,600 | 63.05 | 64.15 | 62.70 | 64.02 | 00:00:00 | | 2005-11-11 | 318,800 | 64.02 | 64.05 | 63.24 | 63.32 | 00:00:00 | | 2005-11-14 | 859,200 | 62.90 | 62.91 | 61.93 | 62.26 | 00:00:00 | | 2005-11-15 | 666,800 | 62.26 | 63.59 | 61.85 | 63.26 | 00:00:00 | | 2005-11-16 | 322,400 | 63.31 | 63.41 | 62.72 | 62.96 | 00:00:00 | | 2005-11-17 | 498,800 | 62.86 | 63.82 | 62.82 | 63.82 | 00:00:00 | | 2005-11-18 | 434,900 | 64.28 | 64.40 | 63.74 | 64.34 | 00:00:00 | | 2005-11-21 | 387,900 | 64.34 | 64.85 | 64.11 | 64.82 | 00:00:00 | | 2005-11-22 | 779,200 | 64.73 | 64.81 | 64.25 | 64.42 | 00:00:00 | | 2005-11-23 | 413,700 | 64.46 | 64.99 | 64.42 | 64.74 | 00:00:00 | | 2005-11-25 | 65,200 | 64.94 | 64.94 | 64.46 | 64.89 | 00:00:00 | | 2005-11-28 | 442,800 | 64.98 | 65.14 | 64.20 | 64.72 | 00:00:00 | | 2005-11-29 | 553,400 | 65.55 | 65.58 | 64.94 | 65.20 | 00:00:00 | | 2005-11-30 | 310,100 | 65.25 | 65.67 | 64.73 | 64.87 | 00:00:00 | | 2005-12-01 | 323,800 | 64.65 | 65.52 | 64.51 | 65.30 | 00:00:00 | | 2005-12-02 | 1,105,900 | 65.16 | 67.35 | 64.67 | 67.34 | 00:00:00 | | 2005-12-05 | 946,500 | 67.44 | 67.95 | 66.75 | 67.43 | 00:00:00 | | 2005-12-06 | 337,400 | 67.68 | 67.86 | 66.86 | 66.90 | 00:00:00 | | 2005-12-07 | 694,400 | 66.95 | 67.15 | 65.77 | 67.07 | 00:00:00 | | 2005-12-08 | 1,879,600 | 69.00 | 70.65 | 68.80 | 69.23 | 00:00:00 | | 2005-12-09 | 584,200 | 69.65 | 70.22 | 68.81 | 69.40 | 00:00:00 | | 2005-12-12 | 359,500 | 69.75 | 69.94 | 69.01 | 69.23 | 00:00:00 | | 2005-12-13 | 612,200 | 69.23 | 69.23 | 68.32 | 68.58 | 00:00:00 | | 2005-12-14 | 1,459,200 | 66.70 | 67.65 | 65.69 | 67.42 | 00:00:00 | | 2005-12-15 | 791,000 | 67.41 | 67.47 | 66.56 | 66.91 | 00:00:00 | | 2005-12-16 | 1,177,000 | 67.10 | 67.50 | 66.54 | 66.91 | 00:00:00 | | 2005-12-19 | 789,000 | 67.48 | 67.61 | 66.47 | 67.18 | 00:00:00 | | 2005-12-20 | 627,000 | 67.30 | 67.46 | 66.60 | 66.94 | 00:00:00 | | 2005-12-21 | 567,700 | 67.45 | 68.06 | 67.38 | 68.00 | 00:00:00 | | 2005-12-22 | 448,100 | 68.10 | 68.30 | 67.42 | 67.76 | 00:00:00 | | 2005-12-23 | 212,600 | 67.85 | 68.20 | 67.39 | 67.50 | 00:00:00 | | 2005-12-27 | 431,800 | 67.51 | 68.15 | 66.87 | 66.87 | 00:00:00 | | 2005-12-28 | 393,300 | 66.85 | 67.12 | 66.43 | 66.50 | 00:00:00 | | 2005-12-29 | 348,100 | 66.70 | 67.03 | 66.22 | 66.35 | 00:00:00 | | 2005-12-30 | 296,800 | 66.20 | 66.50 | 65.76 | 65.92 | 00:00:00 | | 2006-01-03 | 1,282,300 | 65.92 | 65.92 | 64.25 | 65.51 | 00:00:00 | | 2006-01-04 | 696,100 | 65.58 | 67.00 | 65.48 | 66.93 | 00:00:00 | | 2006-01-05 | 797,000 | 66.86 | 67.07 | 66.34 | 66.50 | 00:00:00 | | 2006-01-06 | 615,700 | 66.70 | 67.65 | 66.63 | 67.60 | 00:00:00 | | 2006-01-09 | 1,153,000 | 67.10 | 68.30 | 67.07 | 67.80 | 00:00:00 | | 2006-01-10 | 609,300 | 67.45 | 67.94 | 66.63 | 67.94 | 00:00:00 | | 2006-01-11 | 536,700 | 67.91 | 68.25 | 66.87 | 67.11 | 00:00:00 | | 2006-01-12 | 357,300 | 66.71 | 67.04 | 66.27 | 66.80 | 00:00:00 | | 2006-01-13 | 356,300 | 66.98 | 67.19 | 66.45 | 66.71 | 00:00:00 | | 2006-01-17 | 1,001,000 | 65.25 | 66.08 | 64.66 | 65.50 | 00:00:00 | | 2006-01-18 | 885,900 | 65.00 | 65.42 | 64.79 | 65.10 | 00:00:00 | | 2006-01-19 | 553,000 | 65.20 | 65.25 | 64.90 | 65.01 | 00:00:00 | | 2006-01-20 | 823,800 | 65.00 | 65.18 | 63.84 | 64.02 | 00:00:00 | | 2006-01-23 | 438,600 | 64.10 | 64.50 | 63.75 | 64.28 | 00:00:00 | | 2006-01-24 | 922,100 | 64.50 | 65.65 | 64.48 | 64.81 | 00:00:00 | | 2006-01-25 | 706,600 | 65.40 | 65.40 | 63.45 | 64.41 | 00:00:00 | | 2006-01-26 | 1,799,800 | 63.95 | 64.38 | 62.08 | 63.59 | 00:00:00 | | 2006-01-27 | 1,031,000 | 63.64 | 64.71 | 63.40 | 63.50 | 00:00:00 | | 2006-01-30 | 1,132,700 | 63.40 | 64.60 | 63.40 | 64.45 | 00:00:00 | | 2006-01-31 | 1,496,300 | 64.45 | 64.60 | 63.42 | 63.42 | 00:00:00 | | 2006-02-01 | 1,089,900 | 63.17 | 63.90 | 62.33 | 62.62 | 00:00:00 | | 2006-02-02 | 930,500 | 62.84 | 62.89 | 62.25 | 62.54 | 00:00:00 | | 2006-02-03 | 713,300 | 62.15 | 62.52 | 61.78 | 61.92 | 00:00:00 | | 2006-02-06 | 1,002,500 | 61.75 | 61.76 | 60.96 | 61.00 | 00:00:00 | | 2006-02-07 | 1,908,600 | 60.50 | 60.82 | 59.89 | 60.25 | 00:00:00 | | 2006-02-08 | 1,487,100 | 60.26 | 61.42 | 60.20 | 61.36 | 00:00:00 | | 2006-02-09 | 1,325,200 | 61.36 | 62.70 | 61.25 | 62.31 | 00:00:00 | | 2006-02-10 | 1,079,100 | 62.42 | 63.20 | 62.18 | 63.05 | 00:00:00 | | 2006-02-13 | 743,200 | 62.95 | 63.46 | 62.70 | 63.40 | 00:00:00 | | 2006-02-14 | 962,900 | 63.46 | 64.28 | 63.25 | 64.15 | 00:00:00 | | 2006-02-15 | 810,300 | 64.17 | 64.97 | 63.96 | 64.81 | 00:00:00 | | 2006-02-16 | 673,200 | 64.65 | 64.98 | 64.51 | 64.85 | 00:00:00 | | 2006-02-17 | 515,500 | 64.90 | 65.08 | 64.62 | 64.81 | 00:00:00 | | 2006-02-21 | 639,500 | 64.90 | 64.94 | 63.86 | 64.40 | 00:00:00 | | 2006-02-22 | 716,300 | 64.54 | 64.86 | 63.86 | 63.86 | 00:00:00 | | 2006-02-23 | 1,992,200 | 65.02 | 67.19 | 64.46 | 66.74 | 00:00:00 | | 2006-02-24 | 679,800 | 66.34 | 66.53 | 65.77 | 66.10 | 00:00:00 | | 2006-02-27 | 616,100 | 66.05 | 67.52 | 66.05 | 66.75 | 00:00:00 | | 2006-02-28 | 790,900 | 66.60 | 66.70 | 65.34 | 65.49 | 00:00:00 | | 2006-03-01 | 801,800 | 65.49 | 66.10 | 65.10 | 66.00 | 00:00:00 | | 2006-03-02 | 1,910,300 | 68.50 | 71.00 | 68.25 | 70.06 | 00:00:00 | | 2006-03-03 | 1,068,800 | 69.81 | 69.83 | 69.19 | 69.67 | 00:00:00 | | 2006-03-06 | 958,700 | 69.02 | 69.27 | 68.27 | 68.62 | 00:00:00 | | 2006-03-07 | 492,800 | 68.62 | 69.07 | 68.34 | 68.42 | 00:00:00 | | 2006-03-08 | 625,700 | 68.45 | 68.73 | 68.00 | 68.52 | 00:00:00 | | 2006-03-09 | 794,700 | 68.32 | 68.78 | 67.88 | 68.20 | 00:00:00 | | 2006-03-10 | 696,300 | 68.21 | 69.22 | 68.21 | 69.01 | 00:00:00 | | 2006-03-13 | 687,800 | 68.89 | 69.74 | 68.89 | 69.50 | 00:00:00 | | 2006-03-14 | 581,400 | 69.40 | 69.75 | 68.77 | 69.05 | 00:00:00 | | 2006-03-15 | 460,700 | 68.98 | 69.20 | 68.53 | 68.88 | 00:00:00 | | 2006-03-16 | 450,100 | 69.13 | 69.45 | 68.50 | 68.79 | 00:00:00 | | 2006-03-17 | 580,200 | 69.50 | 69.98 | 69.28 | 69.50 | 00:00:00 | | 2006-03-20 | 505,000 | 69.55 | 69.55 | 68.42 | 68.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
