|
 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 | | 2007-03-05 | 529,500 | 78.21 | 78.85 | 77.58 | 78.14 | 00:00:00 | | 2007-03-06 | 683,800 | 78.54 | 79.09 | 77.96 | 78.90 | 00:00:00 | | 2007-03-07 | 721,900 | 79.15 | 79.92 | 78.51 | 78.64 | 00:00:00 | | 2007-03-08 | 542,300 | 78.94 | 79.57 | 78.49 | 78.65 | 00:00:00 | | 2007-03-09 | 574,800 | 78.90 | 79.44 | 78.61 | 79.01 | 00:00:00 | | 2007-03-12 | 426,800 | 79.01 | 79.01 | 78.37 | 78.45 | 00:00:00 | | 2007-03-13 | 668,000 | 78.15 | 78.69 | 77.06 | 77.25 | 00:00:00 | | 2007-03-14 | 1,015,000 | 77.40 | 79.56 | 77.27 | 79.19 | 00:00:00 | | 2007-03-15 | 345,400 | 79.10 | 79.66 | 78.95 | 79.43 | 00:00:00 | | 2007-03-16 | 578,200 | 79.44 | 79.44 | 79.10 | 79.23 | 00:00:00 | | 2007-03-19 | 434,100 | 79.33 | 80.22 | 79.28 | 80.20 | 00:00:00 | | 2007-03-20 | 515,200 | 80.20 | 80.43 | 79.94 | 80.05 | 00:00:00 | | 2007-03-21 | 528,200 | 80.04 | 80.70 | 79.52 | 80.65 | 00:00:00 | | 2007-03-22 | 456,200 | 77.77 | 80.85 | 77.77 | 80.19 | 00:00:00 | | 2007-03-23 | 338,000 | 80.30 | 80.46 | 79.81 | 80.27 | 00:00:00 | | 2007-03-26 | 430,800 | 80.27 | 80.41 | 79.65 | 80.00 | 00:00:00 | | 2007-03-27 | 373,500 | 79.66 | 80.04 | 79.50 | 79.77 | 00:00:00 | | 2007-03-28 | 511,000 | 79.78 | 80.03 | 79.17 | 79.25 | 00:00:00 | | 2007-03-29 | 439,300 | 79.32 | 79.98 | 79.25 | 79.63 | 00:00:00 | | 2007-03-30 | 379,100 | 79.51 | 79.92 | 78.93 | 79.51 | 00:00:00 | | 2007-04-02 | 359,600 | 80.48 | 80.67 | 79.64 | 80.53 | 00:00:00 | | 2007-04-03 | 419,700 | 80.71 | 81.44 | 80.71 | 81.04 | 00:00:00 | | 2007-04-04 | 326,700 | 81.21 | 81.67 | 81.10 | 81.40 | 00:00:00 | | 2007-04-05 | 339,100 | 81.19 | 82.07 | 81.15 | 81.97 | 00:00:00 | | 2007-04-09 | 344,200 | 82.17 | 82.42 | 81.51 | 81.73 | 00:00:00 | | 2007-04-10 | 311,700 | 81.89 | 82.40 | 81.72 | 81.87 | 00:00:00 | | 2007-04-11 | 492,200 | 81.79 | 81.91 | 81.05 | 81.58 | 00:00:00 | | 2007-04-12 | 360,200 | 81.63 | 81.91 | 81.28 | 81.68 | 00:00:00 | | 2007-04-13 | 578,600 | 81.68 | 81.94 | 81.24 | 81.44 | 00:00:00 | | 2007-04-16 | 364,400 | 81.61 | 82.46 | 81.60 | 82.08 | 00:00:00 | | 2007-04-17 | 305,800 | 82.08 | 82.60 | 82.00 | 82.11 | 00:00:00 | | 2007-04-18 | 225,500 | 81.86 | 81.87 | 81.43 | 81.62 | 00:00:00 | | 2007-04-19 | 595,200 | 81.38 | 82.23 | 81.18 | 82.15 | 00:00:00 | | 2007-04-20 | 674,200 | 82.90 | 83.40 | 82.50 | 83.16 | 00:00:00 | | 2007-04-23 | 626,400 | 85.06 | 85.06 | 82.18 | 82.28 | 00:00:00 | | 2007-04-24 | 551,100 | 80.39 | 82.50 | 80.39 | 82.21 | 00:00:00 | | 2007-04-25 | 1,929,700 | 84.40 | 85.73 | 84.25 | 84.55 | 00:00:00 | | 2007-04-26 | 715,900 | 84.46 | 85.38 | 84.00 | 84.17 | 00:00:00 | | 2007-04-27 | 483,300 | 84.09 | 84.29 | 83.87 | 84.00 | 00:00:00 | | 2007-04-30 | 820,200 | 84.19 | 84.28 | 82.69 | 83.13 | 00:00:00 | | 2007-05-01 | 1,016,900 | 83.88 | 83.88 | 82.43 | 82.81 | 00:00:00 | | 2007-05-02 | 656,000 | 82.75 | 83.47 | 82.12 | 83.27 | 00:00:00 | | 2007-05-03 | 508,300 | 83.55 | 83.55 | 82.91 | 82.92 | 00:00:00 | | 2007-05-04 | 431,000 | 82.93 | 83.17 | 82.42 | 82.43 | 00:00:00 | | 2007-05-07 | 363,700 | 82.60 | 82.85 | 82.60 | 82.77 | 00:00:00 | | 2007-05-08 | 353,200 | 82.69 | 82.69 | 82.01 | 82.39 | 00:00:00 | | 2007-05-09 | 388,100 | 82.39 | 82.81 | 82.38 | 82.73 | 00:00:00 | | 2007-05-10 | 355,300 | 82.35 | 82.70 | 81.76 | 81.82 | 00:00:00 | | 2007-05-11 | 324,800 | 82.07 | 82.64 | 81.88 | 82.35 | 00:00:00 | | 2007-05-14 | 325,900 | 82.26 | 82.37 | 81.76 | 81.92 | 00:00:00 | | 2007-05-15 | 742,800 | 82.15 | 82.95 | 81.94 | 82.65 | 00:00:00 | | 2007-05-16 | 606,700 | 82.75 | 83.38 | 82.73 | 83.18 | 00:00:00 | | 2007-05-17 | 607,500 | 82.91 | 83.10 | 82.17 | 82.17 | 00:00:00 | | 2007-05-18 | 351,500 | 82.34 | 83.02 | 82.13 | 83.02 | 00:00:00 | | 2007-05-21 | 342,700 | 82.90 | 83.10 | 82.57 | 82.91 | 00:00:00 | | 2007-05-22 | 440,000 | 82.80 | 83.92 | 82.80 | 83.80 | 00:00:00 | | 2007-05-23 | 453,100 | 83.83 | 84.36 | 83.57 | 84.10 | 00:00:00 | | 2007-05-24 | 346,600 | 84.10 | 84.67 | 83.90 | 84.06 | 00:00:00 | | 2007-05-25 | 247,600 | 84.25 | 84.32 | 83.95 | 84.17 | 00:00:00 | | 2007-05-29 | 432,800 | 84.15 | 84.67 | 83.90 | 84.10 | 00:00:00 | | 2007-05-30 | 409,800 | 83.90 | 84.75 | 83.71 | 84.75 | 00:00:00 | | 2007-05-31 | 434,800 | 84.95 | 84.99 | 84.14 | 84.41 | 00:00:00 | | 2007-06-01 | 290,100 | 84.42 | 84.53 | 83.77 | 84.46 | 00:00:00 | | 2007-06-04 | 348,400 | 84.11 | 85.00 | 83.93 | 84.89 | 00:00:00 | | 2007-06-05 | 346,600 | 84.90 | 85.00 | 84.33 | 84.55 | 00:00:00 | | 2007-06-06 | 293,100 | 84.40 | 84.42 | 83.51 | 83.79 | 00:00:00 | | 2007-06-07 | 627,800 | 83.80 | 83.90 | 83.23 | 83.49 | 00:00:00 | | 2007-06-08 | 469,200 | 83.39 | 84.63 | 83.27 | 84.63 | 00:00:00 | | 2007-06-11 | 370,800 | 84.49 | 84.70 | 84.31 | 84.51 | 00:00:00 | | 2007-06-12 | 456,800 | 84.40 | 84.70 | 84.15 | 84.28 | 00:00:00 | | 2007-06-13 | 433,800 | 84.30 | 84.99 | 84.25 | 84.91 | 00:00:00 | | 2007-06-14 | 334,600 | 84.91 | 84.99 | 84.43 | 84.74 | 00:00:00 | | 2007-06-15 | 373,400 | 85.00 | 85.45 | 84.75 | 84.84 | 00:00:00 | | 2007-06-18 | 296,600 | 84.67 | 84.95 | 84.48 | 84.73 | 00:00:00 | | 2007-06-19 | 320,000 | 84.74 | 85.12 | 84.50 | 85.04 | 00:00:00 | | 2007-06-20 | 302,700 | 85.05 | 85.18 | 84.43 | 84.49 | 00:00:00 | | 2007-06-21 | 323,400 | 84.49 | 84.51 | 84.07 | 84.19 | 00:00:00 | | 2007-06-22 | 1,011,900 | 84.02 | 84.05 | 81.67 | 82.07 | 00:00:00 | | 2007-06-25 | 446,900 | 82.08 | 82.75 | 81.54 | 81.81 | 00:00:00 | | 2007-06-26 | 599,400 | 82.01 | 82.12 | 81.41 | 81.45 | 00:00:00 | | 2007-06-27 | 717,000 | 81.15 | 81.78 | 80.49 | 81.59 | 00:00:00 | | 2007-06-28 | 664,500 | 81.42 | 82.52 | 81.13 | 82.39 | 00:00:00 | | 2007-06-29 | 843,700 | 82.40 | 82.95 | 82.25 | 82.63 | 00:00:00 | | 2007-07-02 | 369,700 | 82.90 | 83.26 | 82.75 | 83.08 | 00:00:00 | | 2007-07-03 | 181,500 | 83.33 | 84.14 | 83.33 | 83.98 | 00:00:00 | | 2007-07-05 | 367,300 | 84.30 | 84.40 | 83.17 | 83.56 | 00:00:00 | | 2007-07-06 | 267,900 | 83.30 | 83.72 | 82.92 | 83.50 | 00:00:00 | | 2007-07-09 | 466,400 | 83.44 | 84.11 | 83.41 | 83.60 | 00:00:00 | | 2007-07-10 | 444,700 | 83.46 | 83.70 | 83.13 | 83.13 | 00:00:00 | | 2007-07-11 | 478,200 | 83.19 | 83.85 | 83.10 | 83.52 | 00:00:00 | | 2007-07-12 | 584,700 | 83.69 | 83.81 | 83.42 | 83.74 | 00:00:00 | | 2007-07-13 | 438,000 | 83.76 | 84.47 | 83.44 | 84.39 | 00:00:00 | | 2007-07-16 | 451,700 | 84.00 | 84.00 | 83.32 | 83.44 | 00:00:00 | | 2007-07-17 | 589,400 | 83.33 | 83.85 | 82.69 | 82.69 | 00:00:00 | | 2007-07-18 | 647,300 | 82.65 | 82.95 | 82.14 | 82.37 | 00:00:00 | | 2007-07-19 | 851,300 | 82.55 | 82.55 | 81.46 | 81.74 | 00:00:00 | | 2007-07-20 | 1,179,900 | 81.15 | 81.54 | 80.76 | 81.04 | 00:00:00 | | 2007-07-23 | 724,500 | 81.45 | 83.07 | 81.45 | 82.59 | 00:00:00 | | 2007-07-24 | 871,300 | 82.15 | 83.07 | 82.07 | 82.12 | 00:00:00 | | 2007-07-25 | 2,921,000 | 81.05 | 81.29 | 78.03 | 78.65 | 00:00:00 | | 2007-07-26 | 1,830,600 | 78.19 | 80.30 | 76.61 | 79.71 | 00:00:00 | | 2007-07-27 | 1,299,600 | 79.61 | 79.61 | 78.81 | 79.00 | 00:00:00 | | 2007-07-30 | 1,358,500 | 79.00 | 80.09 | 78.85 | 79.84 | 00:00:00 | | 2007-07-31 | 1,083,200 | 80.00 | 80.07 | 78.37 | 78.47 | 00:00:00 | | 2007-08-01 | 978,500 | 78.39 | 79.94 | 78.37 | 79.79 | 00:00:00 | | 2007-08-02 | 1,509,200 | 79.98 | 80.87 | 79.73 | 79.96 | 00:00:00 | | 2007-08-03 | 1,334,800 | 80.00 | 80.18 | 78.41 | 78.41 | 00:00:00 | | 2007-08-06 | 833,400 | 78.66 | 79.80 | 78.66 | 79.80 | 00:00:00 | | 2007-08-07 | 933,600 | 79.47 | 80.53 | 79.07 | 79.62 | 00:00:00 | | 2007-08-08 | 1,070,200 | 79.82 | 81.17 | 79.30 | 80.98 | 00:00:00 | | 2007-08-09 | 1,154,500 | 80.24 | 81.45 | 80.24 | 80.38 | 00:00:00 | | 2007-08-10 | 906,800 | 80.00 | 81.64 | 79.02 | 81.23 | 00:00:00 | | 2007-08-13 | 1,471,100 | 81.52 | 81.67 | 80.35 | 80.84 | 00:00:00 | | 2007-08-14 | 725,600 | 80.84 | 81.46 | 80.34 | 80.93 | 00:00:00 | | 2007-08-15 | 844,000 | 80.62 | 81.52 | 79.10 | 79.25 | 00:00:00 | | 2007-08-16 | 1,649,300 | 79.05 | 79.62 | 77.26 | 77.99 | 00:00:00 | | 2007-08-17 | 1,129,100 | 78.65 | 80.60 | 78.26 | 80.60 | 00:00:00 | | 2007-08-20 | 606,200 | 80.58 | 81.45 | 80.30 | 81.18 | 00:00:00 | | 2007-08-21 | 729,900 | 80.98 | 82.79 | 80.59 | 82.61 | 00:00:00 | | 2007-08-22 | 536,500 | 83.06 | 83.13 | 82.00 | 82.45 | 00:00:00 | | 2007-08-23 | 375,300 | 82.56 | 83.14 | 82.15 | 82.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
