|
 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 | | 2006-09-08 | 646,900 | 74.75 | 75.76 | 74.65 | 75.44 | 00:00:00 | | 2006-09-11 | 413,900 | 75.34 | 75.40 | 74.05 | 74.92 | 00:00:00 | | 2006-09-12 | 331,300 | 75.17 | 75.65 | 74.90 | 75.47 | 00:00:00 | | 2006-09-13 | 251,700 | 75.37 | 75.56 | 74.88 | 75.44 | 00:00:00 | | 2006-09-14 | 239,500 | 75.45 | 75.67 | 74.92 | 75.67 | 00:00:00 | | 2006-09-15 | 350,700 | 76.01 | 76.47 | 75.81 | 76.20 | 00:00:00 | | 2006-09-18 | 319,900 | 75.95 | 76.09 | 75.22 | 75.92 | 00:00:00 | | 2006-09-19 | 477,500 | 75.56 | 75.94 | 75.25 | 75.81 | 00:00:00 | | 2006-09-20 | 539,800 | 75.59 | 75.89 | 74.52 | 75.76 | 00:00:00 | | 2006-09-21 | 551,600 | 75.75 | 76.30 | 75.75 | 76.12 | 00:00:00 | | 2006-09-22 | 322,800 | 75.65 | 75.67 | 74.62 | 75.20 | 00:00:00 | | 2006-09-25 | 306,800 | 75.30 | 75.34 | 74.73 | 75.22 | 00:00:00 | | 2006-09-26 | 352,800 | 75.25 | 75.26 | 74.72 | 75.19 | 00:00:00 | | 2006-09-27 | 428,700 | 75.20 | 76.28 | 74.95 | 75.95 | 00:00:00 | | 2006-09-28 | 332,400 | 75.55 | 75.79 | 74.81 | 75.12 | 00:00:00 | | 2006-09-29 | 410,100 | 75.21 | 75.32 | 74.71 | 75.00 | 00:00:00 | | 2006-10-02 | 619,900 | 74.95 | 75.11 | 74.75 | 74.86 | 00:00:00 | | 2006-10-03 | 506,700 | 74.85 | 75.23 | 74.65 | 75.09 | 00:00:00 | | 2006-10-04 | 247,500 | 75.00 | 75.86 | 74.90 | 75.63 | 00:00:00 | | 2006-10-05 | 353,300 | 75.43 | 76.03 | 75.40 | 75.87 | 00:00:00 | | 2006-10-06 | 489,500 | 75.80 | 76.25 | 75.00 | 75.82 | 00:00:00 | | 2006-10-09 | 231,000 | 75.67 | 76.30 | 75.53 | 75.85 | 00:00:00 | | 2006-10-10 | 364,900 | 76.10 | 76.33 | 75.35 | 76.21 | 00:00:00 | | 2006-10-11 | 294,700 | 75.61 | 76.81 | 75.57 | 76.38 | 00:00:00 | | 2006-10-12 | 276,500 | 76.39 | 76.89 | 76.20 | 76.81 | 00:00:00 | | 2006-10-13 | 475,600 | 76.91 | 77.20 | 76.28 | 76.39 | 00:00:00 | | 2006-10-16 | 674,700 | 76.32 | 76.55 | 75.40 | 76.20 | 00:00:00 | | 2006-10-17 | 947,000 | 76.05 | 76.06 | 75.07 | 75.76 | 00:00:00 | | 2006-10-18 | 675,800 | 76.00 | 76.76 | 75.63 | 76.50 | 00:00:00 | | 2006-10-19 | 3,188,600 | 78.14 | 83.50 | 78.14 | 82.68 | 00:00:00 | | 2006-10-20 | 694,400 | 82.68 | 83.19 | 82.18 | 83.06 | 00:00:00 | | 2006-10-23 | 1,154,400 | 82.10 | 84.96 | 82.07 | 84.44 | 00:00:00 | | 2006-10-24 | 582,900 | 83.95 | 84.40 | 83.10 | 83.21 | 00:00:00 | | 2006-10-25 | 587,400 | 83.46 | 83.54 | 82.36 | 82.93 | 00:00:00 | | 2006-10-26 | 376,600 | 82.92 | 83.23 | 81.91 | 82.72 | 00:00:00 | | 2006-10-27 | 398,200 | 82.70 | 82.70 | 81.60 | 81.81 | 00:00:00 | | 2006-10-30 | 292,600 | 81.81 | 81.85 | 81.26 | 81.57 | 00:00:00 | | 2006-10-31 | 507,200 | 81.72 | 82.12 | 81.55 | 81.96 | 00:00:00 | | 2006-11-01 | 423,700 | 82.06 | 82.47 | 81.29 | 81.40 | 00:00:00 | | 2006-11-02 | 440,600 | 81.40 | 81.77 | 81.13 | 81.42 | 00:00:00 | | 2006-11-03 | 304,900 | 81.92 | 82.20 | 81.15 | 81.21 | 00:00:00 | | 2006-11-06 | 283,400 | 81.46 | 82.24 | 81.41 | 82.10 | 00:00:00 | | 2006-11-07 | 487,700 | 82.10 | 82.77 | 81.90 | 82.63 | 00:00:00 | | 2006-11-08 | 399,600 | 82.62 | 82.63 | 81.29 | 81.42 | 00:00:00 | | 2006-11-09 | 419,200 | 81.43 | 81.63 | 80.74 | 80.76 | 00:00:00 | | 2006-11-10 | 377,700 | 80.51 | 81.20 | 80.02 | 81.05 | 00:00:00 | | 2006-11-13 | 376,700 | 80.56 | 80.68 | 79.79 | 79.95 | 00:00:00 | | 2006-11-14 | 551,600 | 79.98 | 81.90 | 79.53 | 81.55 | 00:00:00 | | 2006-11-15 | 447,700 | 81.35 | 82.65 | 81.35 | 82.11 | 00:00:00 | | 2006-11-16 | 908,600 | 82.08 | 84.12 | 81.52 | 83.95 | 00:00:00 | | 2006-11-17 | 692,700 | 83.80 | 84.05 | 82.32 | 82.75 | 00:00:00 | | 2006-11-20 | 328,200 | 82.60 | 83.28 | 82.37 | 82.76 | 00:00:00 | | 2006-11-21 | 366,300 | 82.51 | 82.85 | 82.36 | 82.61 | 00:00:00 | | 2006-11-22 | 194,200 | 82.62 | 83.24 | 82.52 | 83.06 | 00:00:00 | | 2006-11-24 | 86,500 | 82.81 | 82.98 | 82.34 | 82.34 | 00:00:00 | | 2006-11-27 | 511,700 | 82.46 | 82.56 | 81.35 | 81.42 | 00:00:00 | | 2006-11-28 | 425,600 | 81.43 | 82.58 | 80.93 | 82.48 | 00:00:00 | | 2006-11-29 | 324,600 | 82.38 | 83.11 | 82.05 | 83.05 | 00:00:00 | | 2006-11-30 | 607,400 | 82.60 | 82.82 | 81.62 | 82.29 | 00:00:00 | | 2006-12-01 | 486,800 | 82.09 | 82.58 | 81.74 | 82.49 | 00:00:00 | | 2006-12-04 | 447,500 | 82.95 | 83.75 | 82.95 | 83.58 | 00:00:00 | | 2006-12-05 | 299,300 | 83.48 | 84.08 | 83.23 | 84.03 | 00:00:00 | | 2006-12-06 | 333,900 | 84.05 | 84.18 | 83.24 | 84.04 | 00:00:00 | | 2006-12-07 | 649,200 | 84.14 | 85.66 | 84.14 | 85.00 | 00:00:00 | | 2006-12-08 | 317,000 | 85.20 | 85.20 | 84.23 | 84.74 | 00:00:00 | | 2006-12-11 | 472,600 | 84.76 | 85.58 | 83.93 | 84.90 | 00:00:00 | | 2006-12-12 | 449,400 | 84.90 | 84.90 | 84.01 | 84.20 | 00:00:00 | | 2006-12-13 | 307,700 | 84.09 | 84.51 | 84.05 | 84.33 | 00:00:00 | | 2006-12-14 | 416,200 | 84.30 | 84.80 | 83.81 | 84.34 | 00:00:00 | | 2006-12-15 | 521,700 | 84.47 | 84.47 | 83.57 | 83.81 | 00:00:00 | | 2006-12-18 | 527,600 | 83.82 | 85.05 | 83.70 | 84.76 | 00:00:00 | | 2006-12-19 | 595,100 | 84.85 | 85.72 | 84.81 | 85.43 | 00:00:00 | | 2006-12-20 | 1,279,300 | 85.40 | 85.41 | 82.19 | 83.17 | 00:00:00 | | 2006-12-21 | 560,900 | 83.69 | 83.86 | 83.23 | 83.36 | 00:00:00 | | 2006-12-22 | 301,300 | 83.36 | 83.82 | 83.02 | 83.55 | 00:00:00 | | 2006-12-26 | 521,900 | 83.35 | 83.86 | 83.22 | 83.62 | 00:00:00 | | 2006-12-27 | 376,600 | 84.02 | 84.08 | 83.59 | 83.73 | 00:00:00 | | 2006-12-28 | 278,400 | 83.74 | 83.86 | 83.07 | 83.43 | 00:00:00 | | 2006-12-29 | 300,700 | 83.33 | 83.63 | 82.83 | 82.97 | 00:00:00 | | 2007-01-03 | 624,900 | 82.99 | 83.85 | 82.34 | 82.90 | 00:00:00 | | 2007-01-04 | 423,100 | 82.90 | 83.42 | 82.39 | 82.96 | 00:00:00 | | 2007-01-05 | 563,600 | 82.76 | 82.76 | 81.93 | 82.35 | 00:00:00 | | 2007-01-08 | 672,400 | 82.36 | 82.56 | 81.71 | 82.48 | 00:00:00 | | 2007-01-09 | 388,900 | 82.48 | 82.99 | 82.00 | 82.43 | 00:00:00 | | 2007-01-10 | 633,800 | 82.43 | 82.43 | 81.91 | 82.34 | 00:00:00 | | 2007-01-11 | 523,300 | 82.50 | 83.40 | 82.43 | 83.03 | 00:00:00 | | 2007-01-12 | 407,700 | 82.90 | 83.15 | 82.47 | 82.61 | 00:00:00 | | 2007-01-16 | 1,112,000 | 82.65 | 82.75 | 81.42 | 81.51 | 00:00:00 | | 2007-01-17 | 530,800 | 81.51 | 83.10 | 81.51 | 82.93 | 00:00:00 | | 2007-01-18 | 703,100 | 86.17 | 86.17 | 79.85 | 83.77 | 00:00:00 | | 2007-01-19 | 402,200 | 83.86 | 83.94 | 82.98 | 83.45 | 00:00:00 | | 2007-01-22 | 324,800 | 83.45 | 83.81 | 82.90 | 83.28 | 00:00:00 | | 2007-01-23 | 505,700 | 83.24 | 83.38 | 82.78 | 83.09 | 00:00:00 | | 2007-01-24 | 309,700 | 82.92 | 83.90 | 82.87 | 83.87 | 00:00:00 | | 2007-01-25 | 476,600 | 83.52 | 83.67 | 78.97 | 82.36 | 00:00:00 | | 2007-01-26 | 1,562,300 | 82.00 | 82.35 | 80.65 | 81.10 | 00:00:00 | | 2007-01-29 | 1,002,700 | 81.00 | 81.42 | 80.66 | 80.99 | 00:00:00 | | 2007-01-30 | 1,167,400 | 80.90 | 82.01 | 80.62 | 81.97 | 00:00:00 | | 2007-01-31 | 487,800 | 82.35 | 82.77 | 81.79 | 82.52 | 00:00:00 | | 2007-02-01 | 719,000 | 82.53 | 82.53 | 81.38 | 81.71 | 00:00:00 | | 2007-02-02 | 538,500 | 81.71 | 81.93 | 81.23 | 81.50 | 00:00:00 | | 2007-02-05 | 512,000 | 81.59 | 81.91 | 81.20 | 81.66 | 00:00:00 | | 2007-02-06 | 457,600 | 81.91 | 82.40 | 81.85 | 82.07 | 00:00:00 | | 2007-02-07 | 451,400 | 82.07 | 82.68 | 81.99 | 82.25 | 00:00:00 | | 2007-02-08 | 520,100 | 82.20 | 82.39 | 81.41 | 81.65 | 00:00:00 | | 2007-02-09 | 317,600 | 81.66 | 81.86 | 81.32 | 81.51 | 00:00:00 | | 2007-02-12 | 348,000 | 81.58 | 81.76 | 81.09 | 81.14 | 00:00:00 | | 2007-02-13 | 684,000 | 81.00 | 81.26 | 80.67 | 81.08 | 00:00:00 | | 2007-02-14 | 677,700 | 81.07 | 81.35 | 80.58 | 80.80 | 00:00:00 | | 2007-02-15 | 584,000 | 83.66 | 83.66 | 80.77 | 81.78 | 00:00:00 | | 2007-02-16 | 393,600 | 81.42 | 81.96 | 81.25 | 81.95 | 00:00:00 | | 2007-02-20 | 653,800 | 81.95 | 82.83 | 81.85 | 82.83 | 00:00:00 | | 2007-02-21 | 484,600 | 82.81 | 82.85 | 82.36 | 82.76 | 00:00:00 | | 2007-02-22 | 583,100 | 82.65 | 83.09 | 82.51 | 82.74 | 00:00:00 | | 2007-02-23 | 386,800 | 82.59 | 83.15 | 81.99 | 82.41 | 00:00:00 | | 2007-02-26 | 391,700 | 82.49 | 82.53 | 81.41 | 81.74 | 00:00:00 | | 2007-02-27 | 734,400 | 81.76 | 82.60 | 79.01 | 79.95 | 00:00:00 | | 2007-02-28 | 771,300 | 79.87 | 80.14 | 79.46 | 79.78 | 00:00:00 | | 2007-03-01 | 645,900 | 78.70 | 79.28 | 77.83 | 78.85 | 00:00:00 | | 2007-03-02 | 415,400 | 78.71 | 79.19 | 78.33 | 78.44 | 00:00:00 | | 2007-03-05 | 529,500 | 78.21 | 78.85 | 77.58 | 78.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
