|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 685,100 | 97.45 | 98.42 | 96.86 | 97.56 | 00:00:00 | | 2008-02-15 | 617,600 | 97.56 | 97.93 | 95.81 | 96.47 | 00:00:00 | | 2008-02-19 | 488,900 | 97.19 | 97.97 | 96.71 | 97.11 | 00:00:00 | | 2008-02-20 | 400,500 | 96.72 | 97.55 | 95.96 | 97.27 | 00:00:00 | | 2008-02-21 | 327,800 | 97.49 | 97.60 | 95.79 | 95.93 | 00:00:00 | | 2008-02-22 | 460,100 | 96.16 | 96.85 | 94.90 | 96.09 | 00:00:00 | | 2008-02-25 | 714,000 | 96.53 | 99.39 | 96.45 | 99.04 | 00:00:00 | | 2008-02-26 | 914,500 | 98.85 | 98.90 | 97.74 | 98.23 | 00:00:00 | | 2008-02-27 | 1,436,300 | 98.13 | 98.37 | 95.18 | 95.48 | 00:00:00 | | 2008-02-28 | 594,500 | 95.87 | 97.08 | 95.20 | 96.39 | 00:00:00 | | 2008-02-29 | 647,100 | 95.84 | 96.06 | 94.65 | 94.79 | 00:00:00 | | 2008-03-03 | 640,800 | 95.00 | 95.85 | 94.70 | 95.85 | 00:00:00 | | 2008-03-04 | 1,127,000 | 95.15 | 95.33 | 93.82 | 94.57 | 00:00:00 | | 2008-03-05 | 708,600 | 95.30 | 95.41 | 93.97 | 94.84 | 00:00:00 | | 2008-03-06 | 559,800 | 93.65 | 94.77 | 93.65 | 93.91 | 00:00:00 | | 2008-03-07 | 636,800 | 91.01 | 93.72 | 90.00 | 92.85 | 00:00:00 | | 2008-03-10 | 765,900 | 92.75 | 93.00 | 91.51 | 91.77 | 00:00:00 | | 2008-03-11 | 911,700 | 94.02 | 99.89 | 91.52 | 95.00 | 00:00:00 | | 2008-03-12 | 729,200 | 95.00 | 95.88 | 94.77 | 94.80 | 00:00:00 | | 2008-03-13 | 1,405,700 | 94.46 | 96.70 | 94.11 | 96.20 | 00:00:00 | | 2008-03-14 | 922,600 | 96.97 | 97.38 | 95.15 | 95.95 | 00:00:00 | | 2008-03-17 | 872,200 | 94.23 | 96.77 | 93.76 | 95.80 | 00:00:00 | | 2008-03-18 | 667,400 | 97.43 | 97.56 | 95.55 | 97.45 | 00:00:00 | | 2008-03-19 | 1,264,600 | 98.19 | 99.83 | 97.90 | 98.12 | 00:00:00 | | 2008-03-20 | 939,500 | 98.63 | 99.74 | 97.95 | 99.66 | 00:00:00 | | 2008-03-24 | 739,300 | 99.66 | 100.00 | 98.73 | 99.46 | 00:00:00 | | 2008-03-25 | 1,054,000 | 98.92 | 100.00 | 98.68 | 99.15 | 00:00:00 | | 2008-03-26 | 985,000 | 99.15 | 99.18 | 97.47 | 97.49 | 00:00:00 | | 2008-03-27 | 596,800 | 98.20 | 99.43 | 98.10 | 98.85 | 00:00:00 | | 2008-03-28 | 613,500 | 98.97 | 99.50 | 97.36 | 97.51 | 00:00:00 | | 2008-03-31 | 1,005,500 | 97.52 | 97.74 | 96.17 | 96.40 | 00:00:00 | | 2008-04-01 | 1,193,800 | 97.19 | 97.93 | 96.22 | 97.93 | 00:00:00 | | 2008-04-02 | 884,300 | 98.51 | 98.87 | 97.62 | 98.63 | 00:00:00 | | 2008-04-03 | 651,000 | 98.68 | 98.90 | 97.68 | 98.56 | 00:00:00 | | 2008-04-04 | 636,100 | 98.82 | 99.00 | 98.01 | 98.61 | 00:00:00 | | 2008-04-07 | 539,000 | 99.04 | 99.31 | 98.06 | 98.73 | 00:00:00 | | 2008-04-08 | 416,300 | 98.00 | 98.67 | 97.50 | 97.74 | 00:00:00 | | 2008-04-09 | 602,500 | 97.64 | 97.81 | 96.08 | 96.72 | 00:00:00 | | 2008-04-10 | 651,600 | 96.97 | 97.13 | 95.81 | 96.12 | 00:00:00 | | 2008-04-11 | 740,600 | 95.18 | 96.10 | 95.18 | 95.43 | 00:00:00 | | 2008-04-14 | 602,200 | 95.49 | 95.52 | 94.50 | 94.95 | 00:00:00 | | 2008-04-15 | 1,645,200 | 95.00 | 95.00 | 91.89 | 93.25 | 00:00:00 | | 2008-04-16 | 535,800 | 94.05 | 95.92 | 93.27 | 95.84 | 00:00:00 | | 2008-04-17 | 414,000 | 95.68 | 96.08 | 95.24 | 95.93 | 00:00:00 | | 2008-04-18 | 776,600 | 97.34 | 98.31 | 95.01 | 97.38 | 00:00:00 | | 2008-04-21 | 652,900 | 97.30 | 97.38 | 95.79 | 95.92 | 00:00:00 | | 2008-04-22 | 660,600 | 95.51 | 96.01 | 94.59 | 94.61 | 00:00:00 | | 2008-04-23 | 900,300 | 95.22 | 97.31 | 94.66 | 96.90 | 00:00:00 | | 2008-04-24 | 1,733,900 | 92.44 | 94.55 | 90.08 | 93.45 | 00:00:00 | | 2008-04-25 | 756,300 | 93.50 | 93.71 | 91.57 | 92.76 | 00:00:00 | | 2008-04-28 | 649,200 | 93.54 | 94.64 | 93.00 | 93.21 | 00:00:00 | | 2008-04-29 | 798,800 | 93.00 | 94.00 | 92.71 | 93.26 | 00:00:00 | | 2008-04-30 | 824,000 | 93.77 | 95.50 | 93.70 | 94.17 | 00:00:00 | | 2008-05-01 | 548,100 | 94.39 | 95.00 | 93.15 | 94.71 | 00:00:00 | | 2008-05-02 | 450,800 | 95.35 | 95.47 | 93.04 | 93.47 | 00:00:00 | | 2008-05-05 | 688,300 | 93.10 | 93.10 | 92.18 | 92.39 | 00:00:00 | | 2008-05-06 | 512,900 | 92.10 | 93.00 | 91.50 | 92.19 | 00:00:00 | | 2008-05-07 | 849,000 | 92.51 | 92.65 | 91.20 | 91.43 | 00:00:00 | | 2008-05-08 | 451,900 | 92.03 | 92.68 | 91.87 | 92.38 | 00:00:00 | | 2008-05-09 | 473,000 | 91.63 | 91.70 | 90.91 | 91.22 | 00:00:00 | | 2008-05-12 | 641,100 | 91.71 | 92.55 | 90.59 | 92.30 | 00:00:00 | | 2008-05-13 | 565,300 | 92.74 | 92.82 | 91.18 | 91.39 | 00:00:00 | | 2008-05-14 | 418,500 | 92.07 | 92.07 | 91.20 | 91.49 | 00:00:00 | | 2008-05-15 | 978,500 | 91.72 | 92.00 | 90.47 | 91.44 | 00:00:00 | | 2008-05-16 | 1,016,700 | 91.52 | 92.00 | 90.07 | 91.25 | 00:00:00 | | 2008-05-19 | 597,600 | 91.48 | 91.48 | 90.36 | 90.56 | 00:00:00 | | 2008-05-20 | 573,000 | 90.06 | 90.94 | 90.06 | 90.72 | 00:00:00 | | 2008-05-21 | 1,151,600 | 91.17 | 93.82 | 91.10 | 92.09 | 00:00:00 | | 2008-05-22 | 661,100 | 91.90 | 92.70 | 91.24 | 91.33 | 00:00:00 | | 2008-05-23 | 820,200 | 90.62 | 91.13 | 89.42 | 90.51 | 00:00:00 | | 2008-05-27 | 428,600 | 90.23 | 91.74 | 90.23 | 91.52 | 00:00:00 | | 2008-05-28 | 386,600 | 92.16 | 92.19 | 90.61 | 91.07 | 00:00:00 | | 2008-05-29 | 616,200 | 91.22 | 93.12 | 91.22 | 92.58 | 00:00:00 | | 2008-05-30 | 997,600 | 93.13 | 93.13 | 90.78 | 91.20 | 00:00:00 | | 2008-06-02 | 617,400 | 90.00 | 91.61 | 90.00 | 91.11 | 00:00:00 | | 2008-06-03 | 850,300 | 91.45 | 91.73 | 90.02 | 90.49 | 00:00:00 | | 2008-06-04 | 723,700 | 90.75 | 91.51 | 90.35 | 91.17 | 00:00:00 | | 2008-06-05 | 570,300 | 90.00 | 91.78 | 89.93 | 91.14 | 00:00:00 | | 2008-06-06 | 711,900 | 89.01 | 91.87 | 89.01 | 89.43 | 00:00:00 | | 2008-06-09 | 777,800 | 89.97 | 89.97 | 88.27 | 88.99 | 00:00:00 | | 2008-06-10 | 385,100 | 88.18 | 89.08 | 88.18 | 88.72 | 00:00:00 | | 2008-06-11 | 735,900 | 88.17 | 88.94 | 87.40 | 88.00 | 00:00:00 | | 2008-06-12 | 643,900 | 88.70 | 89.47 | 88.21 | 88.63 | 00:00:00 | | 2008-06-13 | 745,600 | 88.91 | 90.90 | 88.66 | 90.90 | 00:00:00 | | 2008-06-16 | 589,600 | 90.90 | 91.75 | 90.40 | 91.20 | 00:00:00 | | 2008-06-17 | 355,400 | 91.35 | 92.04 | 90.67 | 90.82 | 00:00:00 | | 2008-06-18 | 433,000 | 90.43 | 90.85 | 89.35 | 89.57 | 00:00:00 | | 2008-06-19 | 647,800 | 89.35 | 90.76 | 89.17 | 89.71 | 00:00:00 | | 2008-06-20 | 844,800 | 88.67 | 88.69 | 87.40 | 88.29 | 00:00:00 | | 2008-06-23 | 353,800 | 88.60 | 88.81 | 87.82 | 88.02 | 00:00:00 | | 2008-06-24 | 761,800 | 87.53 | 88.00 | 86.76 | 87.12 | 00:00:00 | | 2008-06-25 | 783,000 | 87.19 | 88.03 | 86.81 | 87.46 | 00:00:00 | | 2008-06-26 | 868,000 | 86.20 | 87.82 | 84.69 | 87.20 | 00:00:00 | | 2008-06-27 | 937,900 | 87.21 | 88.59 | 87.20 | 88.15 | 00:00:00 | | 2008-06-30 | 567,700 | 87.47 | 88.96 | 87.47 | 87.95 | 00:00:00 | | 2008-07-01 | 879,200 | 87.14 | 88.16 | 86.43 | 87.81 | 00:00:00 | | 2008-07-02 | 588,600 | 88.05 | 88.35 | 87.37 | 87.37 | 00:00:00 | | 2008-07-03 | 279,500 | 87.90 | 87.90 | 86.54 | 86.87 | 00:00:00 | | 2008-07-07 | 399,500 | 87.14 | 87.75 | 86.41 | 87.03 | 00:00:00 | | 2008-07-08 | 534,500 | 86.98 | 89.49 | 86.89 | 89.36 | 00:00:00 | | 2008-07-09 | 570,200 | 89.64 | 89.64 | 87.87 | 87.96 | 00:00:00 | | 2008-07-10 | 537,700 | 87.96 | 88.79 | 87.64 | 88.69 | 00:00:00 | | 2008-07-11 | 427,500 | 87.65 | 88.73 | 87.24 | 88.17 | 00:00:00 | | 2008-07-14 | 359,500 | 88.77 | 89.58 | 88.00 | 88.50 | 00:00:00 | | 2008-07-15 | 765,600 | 88.10 | 89.66 | 88.10 | 89.30 | 00:00:00 | | 2008-07-16 | 638,700 | 89.06 | 91.17 | 89.06 | 90.50 | 00:00:00 | | 2008-07-17 | 622,700 | 90.80 | 91.18 | 88.99 | 89.96 | 00:00:00 | | 2008-07-18 | 840,300 | 90.15 | 91.65 | 89.44 | 91.14 | 00:00:00 | | 2008-07-21 | 552,700 | 91.10 | 91.26 | 89.72 | 89.88 | 00:00:00 | | 2008-07-22 | 796,900 | 89.28 | 92.10 | 89.23 | 92.09 | 00:00:00 | | 2008-07-23 | 732,500 | 91.90 | 92.50 | 91.20 | 91.57 | 00:00:00 | | 2008-07-24 | 1,588,500 | 90.76 | 95.95 | 90.76 | 94.60 | 00:00:00 | | 2008-07-25 | 618,000 | 95.00 | 95.48 | 94.34 | 95.26 | 00:00:00 | | 2008-07-28 | 634,700 | 95.10 | 96.19 | 94.14 | 94.15 | 00:00:00 | | 2008-07-29 | 1,585,600 | 93.50 | 94.55 | 91.00 | 92.88 | 00:00:00 | | 2008-07-30 | 762,400 | 93.04 | 94.25 | 91.80 | 92.96 | 00:00:00 | | 2008-07-31 | 805,700 | 92.68 | 93.72 | 92.58 | 92.84 | 00:00:00 | | 2008-08-01 | 1,392,600 | 93.21 | 94.53 | 91.96 | 92.07 | 00:00:00 | | 2008-08-04 | 339,700 | 92.01 | 93.39 | 91.47 | 92.84 | 00:00:00 | | 2008-08-05 | 552,600 | 93.21 | 93.85 | 92.27 | 93.85 | 00:00:00 | | 2008-08-06 | 512,800 | 93.44 | 94.65 | 93.33 | 94.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
