|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 505,000 | 69.55 | 69.55 | 68.42 | 68.70 | 00:00:00 | | 2006-03-21 | 892,000 | 68.94 | 69.08 | 67.96 | 68.27 | 00:00:00 | | 2006-03-22 | 470,600 | 68.29 | 69.19 | 68.20 | 69.00 | 00:00:00 | | 2006-03-23 | 628,700 | 68.90 | 69.19 | 67.82 | 69.16 | 00:00:00 | | 2006-03-24 | 522,000 | 69.15 | 69.46 | 68.43 | 68.61 | 00:00:00 | | 2006-03-27 | 343,600 | 68.55 | 68.82 | 68.22 | 68.24 | 00:00:00 | | 2006-03-28 | 459,400 | 68.13 | 68.89 | 67.64 | 68.09 | 00:00:00 | | 2006-03-29 | 466,700 | 68.05 | 68.90 | 68.01 | 68.27 | 00:00:00 | | 2006-03-30 | 534,100 | 68.28 | 68.29 | 67.57 | 68.11 | 00:00:00 | | 2006-03-31 | 529,100 | 68.26 | 68.62 | 67.53 | 67.81 | 00:00:00 | | 2006-04-03 | 547,500 | 67.71 | 68.07 | 67.05 | 67.08 | 00:00:00 | | 2006-04-04 | 545,000 | 67.09 | 67.80 | 66.87 | 66.95 | 00:00:00 | | 2006-04-05 | 1,060,800 | 67.95 | 69.27 | 67.45 | 69.01 | 00:00:00 | | 2006-04-06 | 734,200 | 69.00 | 69.10 | 68.02 | 68.12 | 00:00:00 | | 2006-04-07 | 834,300 | 68.24 | 68.63 | 67.77 | 68.05 | 00:00:00 | | 2006-04-10 | 592,400 | 68.05 | 68.53 | 67.69 | 68.26 | 00:00:00 | | 2006-04-11 | 691,400 | 68.25 | 68.58 | 68.07 | 68.58 | 00:00:00 | | 2006-04-12 | 667,100 | 69.00 | 69.30 | 68.79 | 69.18 | 00:00:00 | | 2006-04-13 | 802,200 | 69.19 | 69.85 | 68.40 | 69.77 | 00:00:00 | | 2006-04-17 | 1,010,700 | 69.67 | 70.24 | 69.18 | 69.22 | 00:00:00 | | 2006-04-18 | 836,700 | 69.47 | 69.57 | 68.57 | 69.35 | 00:00:00 | | 2006-04-19 | 3,367,500 | 74.90 | 75.50 | 72.80 | 74.00 | 00:00:00 | | 2006-04-20 | 1,310,100 | 73.48 | 74.29 | 73.39 | 73.85 | 00:00:00 | | 2006-04-21 | 950,100 | 74.00 | 74.02 | 72.90 | 73.30 | 00:00:00 | | 2006-04-24 | 745,900 | 73.30 | 74.00 | 73.08 | 73.87 | 00:00:00 | | 2006-04-25 | 742,900 | 73.80 | 73.99 | 73.36 | 73.61 | 00:00:00 | | 2006-04-26 | 409,700 | 73.65 | 74.20 | 73.47 | 73.97 | 00:00:00 | | 2006-04-27 | 995,000 | 73.90 | 75.35 | 73.81 | 74.77 | 00:00:00 | | 2006-04-28 | 944,500 | 74.78 | 75.30 | 74.36 | 74.46 | 00:00:00 | | 2006-05-01 | 830,900 | 74.46 | 74.60 | 73.80 | 73.97 | 00:00:00 | | 2006-05-02 | 464,300 | 74.02 | 74.34 | 73.78 | 74.01 | 00:00:00 | | 2006-05-03 | 562,400 | 74.09 | 74.40 | 73.40 | 73.52 | 00:00:00 | | 2006-05-04 | 336,600 | 73.67 | 74.45 | 73.65 | 73.94 | 00:00:00 | | 2006-05-05 | 419,900 | 74.13 | 74.83 | 74.07 | 74.73 | 00:00:00 | | 2006-05-08 | 527,400 | 74.98 | 74.98 | 74.44 | 74.92 | 00:00:00 | | 2006-05-09 | 793,600 | 74.80 | 75.50 | 74.77 | 75.39 | 00:00:00 | | 2006-05-10 | 442,000 | 75.34 | 75.75 | 75.15 | 75.39 | 00:00:00 | | 2006-05-11 | 806,800 | 75.52 | 75.89 | 75.41 | 75.80 | 00:00:00 | | 2006-05-12 | 1,186,600 | 75.86 | 76.75 | 75.80 | 75.98 | 00:00:00 | | 2006-05-15 | 902,700 | 75.92 | 76.74 | 75.19 | 75.45 | 00:00:00 | | 2006-05-16 | 1,085,600 | 75.45 | 75.70 | 74.25 | 74.69 | 00:00:00 | | 2006-05-17 | 650,700 | 74.63 | 75.25 | 73.66 | 73.83 | 00:00:00 | | 2006-05-18 | 490,300 | 73.80 | 74.32 | 73.54 | 73.63 | 00:00:00 | | 2006-05-19 | 674,200 | 73.55 | 73.63 | 72.48 | 72.76 | 00:00:00 | | 2006-05-22 | 490,000 | 72.70 | 73.10 | 72.55 | 72.62 | 00:00:00 | | 2006-05-23 | 615,400 | 72.67 | 73.39 | 72.20 | 72.43 | 00:00:00 | | 2006-05-24 | 554,200 | 72.31 | 73.20 | 71.88 | 72.86 | 00:00:00 | | 2006-05-25 | 365,500 | 72.96 | 73.62 | 72.80 | 73.52 | 00:00:00 | | 2006-05-26 | 370,600 | 73.85 | 74.48 | 73.34 | 73.69 | 00:00:00 | | 2006-05-30 | 631,200 | 73.49 | 73.61 | 72.62 | 72.62 | 00:00:00 | | 2006-05-31 | 533,300 | 72.82 | 74.13 | 72.75 | 74.01 | 00:00:00 | | 2006-06-01 | 658,500 | 74.01 | 74.92 | 73.96 | 74.33 | 00:00:00 | | 2006-06-02 | 519,900 | 73.71 | 74.30 | 73.37 | 73.99 | 00:00:00 | | 2006-06-05 | 926,200 | 73.60 | 73.60 | 72.09 | 72.09 | 00:00:00 | | 2006-06-06 | 666,600 | 72.21 | 72.89 | 71.59 | 72.06 | 00:00:00 | | 2006-06-07 | 463,500 | 72.17 | 72.95 | 71.97 | 72.12 | 00:00:00 | | 2006-06-08 | 811,600 | 72.26 | 73.22 | 72.01 | 73.15 | 00:00:00 | | 2006-06-09 | 762,800 | 73.25 | 74.30 | 72.80 | 73.68 | 00:00:00 | | 2006-06-12 | 401,200 | 73.69 | 73.73 | 72.86 | 73.01 | 00:00:00 | | 2006-06-13 | 976,400 | 73.01 | 73.03 | 71.04 | 71.04 | 00:00:00 | | 2006-06-14 | 1,036,300 | 70.94 | 73.61 | 70.15 | 71.16 | 00:00:00 | | 2006-06-15 | 935,300 | 71.16 | 72.00 | 71.00 | 71.85 | 00:00:00 | | 2006-06-16 | 512,000 | 71.49 | 71.95 | 71.24 | 71.47 | 00:00:00 | | 2006-06-19 | 461,900 | 71.26 | 71.57 | 70.74 | 71.00 | 00:00:00 | | 2006-06-20 | 507,300 | 70.80 | 71.15 | 70.14 | 70.36 | 00:00:00 | | 2006-06-21 | 633,500 | 70.26 | 70.98 | 69.96 | 70.60 | 00:00:00 | | 2006-06-22 | 755,000 | 70.20 | 71.40 | 69.85 | 71.31 | 00:00:00 | | 2006-06-23 | 727,000 | 71.06 | 72.60 | 70.80 | 72.04 | 00:00:00 | | 2006-06-26 | 592,500 | 72.05 | 72.94 | 71.81 | 72.94 | 00:00:00 | | 2006-06-27 | 839,200 | 72.99 | 72.99 | 71.86 | 72.08 | 00:00:00 | | 2006-06-28 | 436,100 | 72.17 | 72.40 | 71.49 | 72.01 | 00:00:00 | | 2006-06-29 | 449,700 | 72.26 | 73.38 | 72.10 | 73.26 | 00:00:00 | | 2006-06-30 | 435,600 | 73.40 | 73.65 | 73.16 | 73.26 | 00:00:00 | | 2006-07-03 | 226,600 | 72.56 | 73.09 | 72.32 | 73.01 | 00:00:00 | | 2006-07-05 | 295,200 | 72.80 | 73.23 | 72.39 | 72.94 | 00:00:00 | | 2006-07-06 | 396,000 | 73.04 | 74.10 | 73.04 | 73.86 | 00:00:00 | | 2006-07-07 | 458,000 | 73.71 | 74.63 | 73.52 | 74.17 | 00:00:00 | | 2006-07-10 | 442,600 | 74.20 | 74.69 | 73.90 | 74.20 | 00:00:00 | | 2006-07-11 | 497,700 | 74.20 | 74.43 | 73.87 | 74.25 | 00:00:00 | | 2006-07-12 | 615,400 | 74.10 | 74.29 | 73.69 | 73.69 | 00:00:00 | | 2006-07-13 | 747,500 | 73.70 | 73.80 | 72.36 | 72.41 | 00:00:00 | | 2006-07-14 | 789,300 | 72.31 | 73.14 | 71.83 | 72.98 | 00:00:00 | | 2006-07-17 | 652,700 | 72.80 | 74.40 | 72.80 | 74.07 | 00:00:00 | | 2006-07-18 | 973,900 | 74.27 | 75.16 | 74.01 | 74.82 | 00:00:00 | | 2006-07-19 | 702,300 | 74.94 | 75.69 | 74.70 | 75.11 | 00:00:00 | | 2006-07-20 | 3,984,200 | 73.25 | 73.25 | 68.53 | 68.79 | 00:00:00 | | 2006-07-21 | 1,921,900 | 68.94 | 69.00 | 67.36 | 68.69 | 00:00:00 | | 2006-07-24 | 1,446,300 | 68.69 | 70.11 | 68.43 | 69.90 | 00:00:00 | | 2006-07-25 | 982,400 | 69.90 | 71.10 | 69.60 | 70.83 | 00:00:00 | | 2006-07-26 | 555,400 | 70.48 | 70.79 | 70.02 | 70.57 | 00:00:00 | | 2006-07-27 | 1,167,700 | 70.67 | 71.19 | 70.31 | 70.98 | 00:00:00 | | 2006-07-28 | 1,168,100 | 71.07 | 71.67 | 70.83 | 71.55 | 00:00:00 | | 2006-07-31 | 711,900 | 71.50 | 71.69 | 70.75 | 70.97 | 00:00:00 | | 2006-08-01 | 508,600 | 70.72 | 71.15 | 69.83 | 70.86 | 00:00:00 | | 2006-08-02 | 448,900 | 71.11 | 71.62 | 70.91 | 71.08 | 00:00:00 | | 2006-08-03 | 498,600 | 70.29 | 71.88 | 70.04 | 71.66 | 00:00:00 | | 2006-08-04 | 559,300 | 71.99 | 72.32 | 70.67 | 71.13 | 00:00:00 | | 2006-08-07 | 290,900 | 71.13 | 71.50 | 70.70 | 71.29 | 00:00:00 | | 2006-08-08 | 345,700 | 71.41 | 71.94 | 71.00 | 71.18 | 00:00:00 | | 2006-08-09 | 636,600 | 71.63 | 71.73 | 70.86 | 70.89 | 00:00:00 | | 2006-08-10 | 396,100 | 70.90 | 71.85 | 70.90 | 71.35 | 00:00:00 | | 2006-08-11 | 406,500 | 71.39 | 71.43 | 70.71 | 70.98 | 00:00:00 | | 2006-08-14 | 361,400 | 71.47 | 72.82 | 71.41 | 72.00 | 00:00:00 | | 2006-08-15 | 369,400 | 72.30 | 72.96 | 72.21 | 72.85 | 00:00:00 | | 2006-08-16 | 458,900 | 73.27 | 73.41 | 72.45 | 73.36 | 00:00:00 | | 2006-08-17 | 491,800 | 73.36 | 73.67 | 73.15 | 73.23 | 00:00:00 | | 2006-08-18 | 411,300 | 73.32 | 73.60 | 72.99 | 73.31 | 00:00:00 | | 2006-08-21 | 233,500 | 73.21 | 73.31 | 72.87 | 73.20 | 00:00:00 | | 2006-08-22 | 299,000 | 73.30 | 73.40 | 72.75 | 73.00 | 00:00:00 | | 2006-08-23 | 162,600 | 73.05 | 73.29 | 72.31 | 72.57 | 00:00:00 | | 2006-08-24 | 265,600 | 69.81 | 73.20 | 69.81 | 73.04 | 00:00:00 | | 2006-08-25 | 231,500 | 72.82 | 73.22 | 72.55 | 73.04 | 00:00:00 | | 2006-08-28 | 355,200 | 73.15 | 73.99 | 73.04 | 73.49 | 00:00:00 | | 2006-08-29 | 279,800 | 73.60 | 74.43 | 73.54 | 74.35 | 00:00:00 | | 2006-08-30 | 251,400 | 74.49 | 74.76 | 74.20 | 74.69 | 00:00:00 | | 2006-08-31 | 320,600 | 74.69 | 75.28 | 74.60 | 75.18 | 00:00:00 | | 2006-09-01 | 260,100 | 75.17 | 75.80 | 75.00 | 75.69 | 00:00:00 | | 2006-09-05 | 753,700 | 75.64 | 75.70 | 74.84 | 75.35 | 00:00:00 | | 2006-09-06 | 554,600 | 75.35 | 75.40 | 74.62 | 74.75 | 00:00:00 | | 2006-09-07 | 354,400 | 74.85 | 74.85 | 74.30 | 74.50 | 00:00:00 | | 2006-09-08 | 646,900 | 74.75 | 75.76 | 74.65 | 75.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
