|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 375,300 | 82.56 | 83.14 | 82.15 | 82.46 | 00:00:00 | | 2007-08-24 | 571,500 | 82.56 | 82.83 | 82.10 | 82.60 | 00:00:00 | | 2007-08-27 | 301,900 | 82.52 | 83.00 | 82.51 | 82.80 | 00:00:00 | | 2007-08-28 | 573,000 | 82.50 | 82.96 | 82.25 | 82.27 | 00:00:00 | | 2007-08-29 | 319,700 | 82.90 | 83.33 | 82.43 | 83.28 | 00:00:00 | | 2007-08-30 | 303,100 | 82.65 | 83.35 | 82.30 | 82.93 | 00:00:00 | | 2007-08-31 | 348,500 | 83.35 | 83.80 | 82.86 | 83.39 | 00:00:00 | | 2007-09-04 | 521,800 | 82.90 | 84.49 | 82.78 | 84.25 | 00:00:00 | | 2007-09-05 | 761,000 | 83.79 | 84.70 | 83.53 | 83.99 | 00:00:00 | | 2007-09-06 | 664,500 | 83.98 | 85.00 | 83.75 | 84.59 | 00:00:00 | | 2007-09-07 | 1,442,600 | 83.65 | 84.32 | 83.19 | 83.30 | 00:00:00 | | 2007-09-10 | 529,900 | 83.65 | 84.95 | 83.43 | 84.18 | 00:00:00 | | 2007-09-11 | 347,200 | 84.42 | 85.29 | 84.41 | 85.27 | 00:00:00 | | 2007-09-12 | 441,700 | 85.19 | 85.50 | 84.84 | 84.98 | 00:00:00 | | 2007-09-13 | 285,100 | 85.33 | 85.48 | 84.86 | 85.10 | 00:00:00 | | 2007-09-14 | 338,100 | 84.74 | 85.32 | 84.64 | 85.17 | 00:00:00 | | 2007-09-17 | 308,900 | 84.85 | 85.12 | 84.15 | 84.48 | 00:00:00 | | 2007-09-18 | 427,100 | 84.73 | 85.97 | 84.60 | 85.62 | 00:00:00 | | 2007-09-19 | 345,500 | 86.00 | 86.79 | 85.87 | 86.37 | 00:00:00 | | 2007-09-20 | 280,200 | 86.26 | 87.02 | 86.12 | 86.50 | 00:00:00 | | 2007-09-21 | 555,400 | 87.46 | 87.46 | 86.35 | 86.35 | 00:00:00 | | 2007-09-24 | 390,700 | 86.25 | 86.55 | 85.90 | 86.16 | 00:00:00 | | 2007-09-25 | 558,000 | 85.82 | 87.53 | 85.82 | 87.41 | 00:00:00 | | 2007-09-26 | 506,200 | 87.72 | 88.24 | 87.41 | 87.81 | 00:00:00 | | 2007-09-27 | 871,300 | 88.23 | 88.71 | 88.01 | 88.23 | 00:00:00 | | 2007-09-28 | 534,200 | 88.13 | 88.65 | 87.61 | 88.19 | 00:00:00 | | 2007-10-01 | 686,100 | 88.40 | 89.38 | 88.32 | 88.99 | 00:00:00 | | 2007-10-02 | 305,900 | 89.05 | 89.19 | 88.29 | 88.41 | 00:00:00 | | 2007-10-03 | 538,500 | 88.03 | 88.88 | 87.85 | 87.96 | 00:00:00 | | 2007-10-04 | 533,400 | 88.24 | 88.56 | 87.28 | 87.37 | 00:00:00 | | 2007-10-05 | 396,400 | 87.83 | 88.25 | 87.49 | 87.73 | 00:00:00 | | 2007-10-08 | 390,400 | 87.94 | 88.78 | 87.94 | 88.40 | 00:00:00 | | 2007-10-09 | 555,200 | 88.85 | 89.00 | 87.80 | 88.00 | 00:00:00 | | 2007-10-10 | 328,400 | 87.99 | 88.27 | 87.65 | 88.16 | 00:00:00 | | 2007-10-11 | 495,400 | 89.30 | 89.96 | 87.71 | 87.87 | 00:00:00 | | 2007-10-12 | 407,200 | 87.97 | 88.13 | 86.98 | 87.00 | 00:00:00 | | 2007-10-15 | 316,000 | 86.67 | 87.12 | 86.12 | 86.68 | 00:00:00 | | 2007-10-16 | 315,800 | 86.70 | 87.20 | 85.94 | 86.12 | 00:00:00 | | 2007-10-17 | 392,300 | 86.80 | 87.01 | 85.70 | 86.44 | 00:00:00 | | 2007-10-18 | 278,200 | 86.23 | 86.61 | 85.84 | 86.05 | 00:00:00 | | 2007-10-19 | 703,400 | 85.74 | 86.49 | 85.61 | 85.83 | 00:00:00 | | 2007-10-22 | 404,200 | 85.14 | 85.65 | 84.76 | 85.62 | 00:00:00 | | 2007-10-23 | 529,400 | 85.85 | 86.63 | 84.67 | 86.38 | 00:00:00 | | 2007-10-24 | 4,214,400 | 81.60 | 81.60 | 78.41 | 79.15 | 00:00:00 | | 2007-10-25 | 1,147,900 | 79.00 | 81.17 | 78.92 | 81.10 | 00:00:00 | | 2007-10-26 | 908,000 | 82.29 | 82.29 | 81.61 | 82.04 | 00:00:00 | | 2007-10-29 | 649,200 | 82.75 | 82.75 | 81.61 | 81.87 | 00:00:00 | | 2007-10-30 | 706,000 | 81.69 | 83.00 | 81.60 | 82.66 | 00:00:00 | | 2007-10-31 | 770,500 | 82.90 | 83.86 | 82.49 | 83.61 | 00:00:00 | | 2007-11-01 | 853,000 | 83.11 | 83.33 | 80.76 | 80.79 | 00:00:00 | | 2007-11-02 | 1,109,100 | 80.88 | 82.03 | 80.55 | 80.96 | 00:00:00 | | 2007-11-05 | 705,900 | 80.00 | 81.87 | 79.54 | 81.51 | 00:00:00 | | 2007-11-06 | 897,600 | 81.17 | 83.57 | 81.17 | 83.57 | 00:00:00 | | 2007-11-07 | 708,000 | 81.29 | 82.78 | 80.72 | 80.85 | 00:00:00 | | 2007-11-08 | 1,012,100 | 81.25 | 84.06 | 81.15 | 83.90 | 00:00:00 | | 2007-11-09 | 808,100 | 83.14 | 84.03 | 83.07 | 83.55 | 00:00:00 | | 2007-11-12 | 863,100 | 83.39 | 85.91 | 83.11 | 85.03 | 00:00:00 | | 2007-11-13 | 872,700 | 86.05 | 86.05 | 84.42 | 85.92 | 00:00:00 | | 2007-11-14 | 446,900 | 85.94 | 85.94 | 84.76 | 84.92 | 00:00:00 | | 2007-11-15 | 532,100 | 84.73 | 85.54 | 83.96 | 84.27 | 00:00:00 | | 2007-11-16 | 683,100 | 84.90 | 85.57 | 84.20 | 84.87 | 00:00:00 | | 2007-11-19 | 658,800 | 84.36 | 84.60 | 83.23 | 83.30 | 00:00:00 | | 2007-11-20 | 702,000 | 83.45 | 84.29 | 82.26 | 82.85 | 00:00:00 | | 2007-11-21 | 471,900 | 82.15 | 83.61 | 82.00 | 82.60 | 00:00:00 | | 2007-11-23 | 137,200 | 83.10 | 83.59 | 82.70 | 83.58 | 00:00:00 | | 2007-11-26 | 593,900 | 83.24 | 84.09 | 81.39 | 81.39 | 00:00:00 | | 2007-11-27 | 717,400 | 81.65 | 84.03 | 81.65 | 84.03 | 00:00:00 | | 2007-11-28 | 739,600 | 85.08 | 85.34 | 83.87 | 85.16 | 00:00:00 | | 2007-11-29 | 360,100 | 84.87 | 84.87 | 83.87 | 84.30 | 00:00:00 | | 2007-11-30 | 706,900 | 84.90 | 85.37 | 84.03 | 84.53 | 00:00:00 | | 2007-12-03 | 517,200 | 84.20 | 84.20 | 82.76 | 83.05 | 00:00:00 | | 2007-12-04 | 416,600 | 82.75 | 83.50 | 82.42 | 82.42 | 00:00:00 | | 2007-12-05 | 671,100 | 83.02 | 83.02 | 82.15 | 82.44 | 00:00:00 | | 2007-12-06 | 646,700 | 82.45 | 82.98 | 81.91 | 82.90 | 00:00:00 | | 2007-12-07 | 1,013,000 | 83.05 | 85.35 | 82.80 | 85.11 | 00:00:00 | | 2007-12-10 | 529,300 | 85.26 | 85.67 | 84.98 | 85.58 | 00:00:00 | | 2007-12-11 | 618,700 | 85.30 | 85.49 | 84.07 | 84.40 | 00:00:00 | | 2007-12-12 | 1,022,400 | 85.93 | 86.00 | 82.97 | 82.97 | 00:00:00 | | 2007-12-13 | 705,700 | 81.74 | 83.88 | 81.73 | 83.73 | 00:00:00 | | 2007-12-14 | 643,800 | 82.74 | 84.03 | 82.74 | 83.50 | 00:00:00 | | 2007-12-17 | 584,900 | 83.47 | 83.78 | 83.13 | 83.14 | 00:00:00 | | 2007-12-18 | 811,000 | 83.60 | 85.12 | 83.20 | 85.02 | 00:00:00 | | 2007-12-19 | 2,387,400 | 85.41 | 91.69 | 85.21 | 90.98 | 00:00:00 | | 2007-12-20 | 1,063,800 | 91.76 | 93.78 | 91.15 | 92.89 | 00:00:00 | | 2007-12-21 | 820,000 | 93.68 | 94.09 | 93.06 | 93.70 | 00:00:00 | | 2007-12-24 | 204,600 | 94.46 | 94.80 | 93.16 | 93.89 | 00:00:00 | | 2007-12-26 | 372,100 | 93.69 | 94.97 | 93.55 | 94.75 | 00:00:00 | | 2007-12-27 | 461,900 | 94.79 | 94.79 | 94.05 | 94.23 | 00:00:00 | | 2007-12-28 | 508,000 | 94.68 | 95.33 | 94.65 | 95.05 | 00:00:00 | | 2007-12-31 | 575,000 | 94.93 | 95.25 | 94.58 | 94.80 | 00:00:00 | | 2008-01-02 | 1,015,600 | 94.53 | 95.27 | 92.00 | 92.33 | 00:00:00 | | 2008-01-03 | 1,176,400 | 92.39 | 94.31 | 92.11 | 92.25 | 00:00:00 | | 2008-01-04 | 1,042,300 | 92.07 | 92.43 | 90.68 | 90.70 | 00:00:00 | | 2008-01-07 | 1,449,500 | 94.00 | 95.90 | 93.61 | 95.38 | 00:00:00 | | 2008-01-08 | 1,034,900 | 95.64 | 96.49 | 94.41 | 94.52 | 00:00:00 | | 2008-01-09 | 1,094,800 | 94.45 | 95.48 | 94.26 | 95.48 | 00:00:00 | | 2008-01-10 | 1,033,900 | 94.44 | 97.75 | 94.44 | 97.15 | 00:00:00 | | 2008-01-11 | 1,023,100 | 96.96 | 98.24 | 96.20 | 96.53 | 00:00:00 | | 2008-01-14 | 648,500 | 96.79 | 96.95 | 95.27 | 95.55 | 00:00:00 | | 2008-01-15 | 573,900 | 94.35 | 96.71 | 94.24 | 96.13 | 00:00:00 | | 2008-01-16 | 1,400,000 | 95.50 | 100.33 | 95.19 | 99.16 | 00:00:00 | | 2008-01-17 | 896,300 | 99.64 | 99.86 | 97.35 | 97.56 | 00:00:00 | | 2008-01-18 | 1,313,600 | 97.56 | 99.18 | 96.04 | 96.68 | 00:00:00 | | 2008-01-22 | 793,700 | 88.81 | 96.00 | 88.81 | 94.87 | 00:00:00 | | 2008-01-23 | 1,277,000 | 92.25 | 93.14 | 91.25 | 92.37 | 00:00:00 | | 2008-01-24 | 946,000 | 92.49 | 93.36 | 91.63 | 91.97 | 00:00:00 | | 2008-01-25 | 953,700 | 92.11 | 92.50 | 90.55 | 91.65 | 00:00:00 | | 2008-01-28 | 827,500 | 91.63 | 93.84 | 91.63 | 93.84 | 00:00:00 | | 2008-01-29 | 633,000 | 94.61 | 94.61 | 92.59 | 92.85 | 00:00:00 | | 2008-01-30 | 845,300 | 93.15 | 96.58 | 92.48 | 95.60 | 00:00:00 | | 2008-01-31 | 1,510,000 | 94.35 | 96.99 | 93.41 | 96.33 | 00:00:00 | | 2008-02-01 | 1,258,000 | 97.35 | 100.08 | 93.74 | 96.92 | 00:00:00 | | 2008-02-04 | 588,500 | 97.43 | 98.09 | 97.00 | 97.86 | 00:00:00 | | 2008-02-05 | 804,900 | 96.34 | 96.78 | 94.00 | 95.00 | 00:00:00 | | 2008-02-06 | 1,196,800 | 95.72 | 95.97 | 94.17 | 94.59 | 00:00:00 | | 2008-02-07 | 723,000 | 94.26 | 96.16 | 94.01 | 95.47 | 00:00:00 | | 2008-02-08 | 422,800 | 94.75 | 95.95 | 94.59 | 95.71 | 00:00:00 | | 2008-02-11 | 478,300 | 96.09 | 96.35 | 94.94 | 96.35 | 00:00:00 | | 2008-02-12 | 685,500 | 97.20 | 97.88 | 95.82 | 97.36 | 00:00:00 | | 2008-02-13 | 457,100 | 97.91 | 98.00 | 96.60 | 97.06 | 00:00:00 | | 2008-02-14 | 685,100 | 97.45 | 98.42 | 96.86 | 97.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
