|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 512,800 | 93.44 | 94.65 | 93.33 | 94.38 | 00:00:00 | | 2008-08-07 | 778,500 | 93.48 | 94.01 | 92.13 | 92.19 | 00:00:00 | | 2008-08-08 | 631,800 | 92.44 | 93.52 | 92.30 | 93.36 | 00:00:00 | | 2008-08-11 | 511,800 | 93.43 | 93.71 | 92.51 | 92.76 | 00:00:00 | | 2008-08-12 | 581,300 | 92.74 | 94.29 | 92.56 | 93.89 | 00:00:00 | | 2008-08-13 | 625,800 | 93.53 | 93.99 | 92.61 | 92.76 | 00:00:00 | | 2008-08-14 | 516,900 | 92.87 | 93.10 | 91.70 | 92.47 | 00:00:00 | | 2008-08-15 | 784,400 | 92.47 | 94.00 | 92.46 | 93.94 | 00:00:00 | | 2008-08-18 | 696,400 | 94.00 | 94.99 | 93.34 | 94.24 | 00:00:00 | | 2008-08-19 | 547,100 | 94.10 | 94.72 | 93.80 | 94.50 | 00:00:00 | | 2008-08-20 | 587,100 | 92.37 | 94.64 | 92.37 | 93.51 | 00:00:00 | | 2008-08-21 | 745,800 | 93.17 | 95.69 | 93.01 | 95.65 | 00:00:00 | | 2008-08-22 | 409,700 | 95.75 | 96.20 | 95.09 | 95.71 | 00:00:00 | | 2008-08-25 | 451,700 | 95.22 | 95.40 | 93.12 | 93.75 | 00:00:00 | | 2008-08-26 | 312,300 | 93.39 | 94.05 | 93.32 | 94.00 | 00:00:00 | | 2008-08-27 | 399,200 | 93.96 | 94.42 | 93.18 | 94.42 | 00:00:00 | | 2008-08-28 | 312,400 | 94.50 | 95.00 | 94.04 | 94.91 | 00:00:00 | | 2008-08-29 | 542,100 | 94.99 | 95.53 | 93.40 | 93.45 | 00:00:00 | | 2008-09-02 | 639,300 | 93.83 | 95.52 | 93.45 | 94.49 | 00:00:00 | | 2008-09-03 | 583,400 | 94.51 | 95.39 | 94.50 | 95.01 | 00:00:00 | | 2008-09-04 | 738,000 | 94.65 | 95.29 | 93.88 | 93.98 | 00:00:00 | | 2008-09-05 | 894,400 | 94.08 | 94.43 | 92.63 | 93.98 | 00:00:00 | | 2008-09-08 | 643,800 | 95.58 | 95.94 | 93.96 | 95.84 | 00:00:00 | | 2008-09-09 | 933,500 | 95.43 | 97.00 | 95.43 | 96.10 | 00:00:00 | | 2008-09-10 | 675,300 | 96.31 | 96.59 | 95.18 | 95.31 | 00:00:00 | | 2008-09-11 | 778,400 | 95.00 | 96.35 | 93.84 | 96.14 | 00:00:00 | | 2008-09-12 | 700,300 | 95.71 | 96.30 | 94.55 | 96.17 | 00:00:00 | | 2008-09-15 | 813,900 | 95.14 | 97.47 | 93.37 | 96.14 | 00:00:00 | | 2008-09-16 | 1,098,600 | 96.00 | 97.12 | 95.38 | 96.64 | 00:00:00 | | 2008-09-17 | 998,500 | 96.00 | 96.70 | 94.66 | 95.61 | 00:00:00 | | 2008-09-18 | 1,304,600 | 96.21 | 99.45 | 94.91 | 98.86 | 00:00:00 | | 2008-09-19 | 2,288,700 | 101.61 | 101.61 | 93.54 | 94.98 | 00:00:00 | | 2008-09-22 | 1,169,400 | 93.83 | 96.77 | 93.83 | 96.01 | 00:00:00 | | 2008-09-23 | 896,300 | 96.89 | 97.20 | 95.64 | 96.00 | 00:00:00 | | 2008-09-24 | 638,800 | 96.00 | 96.66 | 95.36 | 95.75 | 00:00:00 | | 2008-09-25 | 1,116,700 | 96.00 | 97.95 | 96.00 | 97.00 | 00:00:00 | | 2008-09-26 | 851,300 | 96.90 | 98.80 | 96.28 | 98.60 | 00:00:00 | | 2008-09-29 | 1,277,100 | 98.06 | 98.91 | 94.06 | 94.77 | 00:00:00 | | 2008-09-30 | 804,900 | 96.38 | 96.38 | 93.08 | 94.87 | 00:00:00 | | 2008-10-01 | 735,300 | 93.50 | 94.76 | 92.92 | 94.44 | 00:00:00 | | 2008-10-02 | 965,900 | 94.15 | 95.38 | 93.34 | 93.98 | 00:00:00 | | 2008-10-03 | 707,600 | 94.88 | 95.98 | 93.48 | 93.80 | 00:00:00 | | 2008-10-06 | 1,245,500 | 93.32 | 94.00 | 87.67 | 89.78 | 00:00:00 | | 2008-10-07 | 1,189,900 | 89.79 | 92.14 | 89.05 | 90.00 | 00:00:00 | | 2008-10-08 | 1,465,300 | 89.11 | 91.41 | 86.84 | 88.83 | 00:00:00 | | 2008-10-09 | 1,697,200 | 88.59 | 89.13 | 81.05 | 82.01 | 00:00:00 | | 2008-10-10 | 1,964,300 | 79.90 | 82.64 | 75.68 | 82.00 | 00:00:00 | | 2008-10-13 | 1,505,200 | 83.93 | 86.49 | 80.78 | 83.39 | 00:00:00 | | 2008-10-14 | 1,618,200 | 85.56 | 86.00 | 81.07 | 82.00 | 00:00:00 | | 2008-10-15 | 1,109,700 | 81.96 | 81.96 | 75.80 | 75.99 | 00:00:00 | | 2008-10-16 | 1,282,700 | 74.90 | 79.17 | 73.37 | 79.08 | 00:00:00 | | 2008-10-17 | 928,900 | 75.42 | 81.00 | 70.00 | 78.58 | 00:00:00 | | 2008-10-20 | 625,900 | 78.77 | 81.62 | 77.99 | 81.62 | 00:00:00 | | 2008-10-21 | 721,900 | 80.90 | 82.11 | 78.94 | 79.41 | 00:00:00 | | 2008-10-22 | 1,081,900 | 78.68 | 79.81 | 76.79 | 78.25 | 00:00:00 | | 2008-10-23 | 2,461,100 | 78.37 | 85.32 | 78.35 | 83.63 | 00:00:00 | | 2008-10-24 | 1,107,000 | 78.55 | 82.89 | 78.02 | 81.18 | 00:00:00 | | 2008-10-27 | 1,141,400 | 80.48 | 83.42 | 79.90 | 80.30 | 00:00:00 | | 2008-10-28 | 913,700 | 81.58 | 84.92 | 80.51 | 84.92 | 00:00:00 | | 2008-10-29 | 708,900 | 84.48 | 86.76 | 83.46 | 84.95 | 00:00:00 | | 2008-10-30 | 833,700 | 86.67 | 86.87 | 84.15 | 85.80 | 00:00:00 | | 2008-10-31 | 896,800 | 86.57 | 89.64 | 85.96 | 88.25 | 00:00:00 | | 2008-11-03 | 949,100 | 86.94 | 88.25 | 83.76 | 87.80 | 00:00:00 | | 2008-11-04 | 943,200 | 89.89 | 89.89 | 86.65 | 87.92 | 00:00:00 | | 2008-11-05 | 804,100 | 87.00 | 88.47 | 86.25 | 86.83 | 00:00:00 | | 2008-11-06 | 815,900 | 86.83 | 86.98 | 83.40 | 84.56 | 00:00:00 | | 2008-11-07 | 837,700 | 85.03 | 87.23 | 84.90 | 87.14 | 00:00:00 | | 2008-11-10 | 819,600 | 88.13 | 88.31 | 86.13 | 87.23 | 00:00:00 | | 2008-11-11 | 907,500 | 86.20 | 86.73 | 83.39 | 85.17 | 00:00:00 | | 2008-11-12 | 698,200 | 83.50 | 84.59 | 81.79 | 82.05 | 00:00:00 | | 2008-11-13 | 1,155,100 | 82.28 | 84.31 | 78.71 | 84.31 | 00:00:00 | | 2008-11-14 | 789,700 | 83.25 | 85.94 | 82.74 | 82.91 | 00:00:00 | | 2008-11-17 | 820,300 | 81.80 | 83.82 | 80.67 | 81.76 | 00:00:00 | | 2008-11-18 | 1,566,400 | 81.50 | 81.91 | 79.71 | 80.92 | 00:00:00 | | 2008-11-19 | 1,380,700 | 81.05 | 81.97 | 78.57 | 79.08 | 00:00:00 | | 2008-11-20 | 1,740,800 | 78.63 | 81.34 | 77.08 | 77.49 | 00:00:00 | | 2008-11-21 | 1,898,800 | 76.99 | 81.01 | 75.33 | 81.01 | 00:00:00 | | 2008-11-24 | 1,354,700 | 81.50 | 83.31 | 80.88 | 81.88 | 00:00:00 | | 2008-11-25 | 2,874,300 | 82.81 | 82.82 | 79.39 | 80.12 | 00:00:00 | | 2008-11-26 | 1,060,700 | 79.46 | 83.10 | 78.54 | 83.10 | 00:00:00 | | 2008-11-28 | 291,600 | 82.91 | 83.37 | 81.62 | 82.03 | 00:00:00 | | 2008-12-01 | 1,040,700 | 80.60 | 81.72 | 79.19 | 79.19 | 00:00:00 | | 2008-12-02 | 1,118,600 | 80.25 | 81.53 | 79.73 | 81.08 | 00:00:00 | | 2008-12-03 | 1,117,100 | 80.26 | 84.38 | 80.26 | 83.92 | 00:00:00 | | 2008-12-04 | 804,500 | 83.48 | 84.39 | 81.16 | 82.09 | 00:00:00 | | 2008-12-05 | 700,600 | 81.49 | 84.42 | 80.05 | 84.20 | 00:00:00 | | 2008-12-08 | 1,170,300 | 85.50 | 85.67 | 82.51 | 83.27 | 00:00:00 | | 2008-12-09 | 910,800 | 82.83 | 84.57 | 81.74 | 82.93 | 00:00:00 | | 2008-12-10 | 856,400 | 83.23 | 83.60 | 80.20 | 81.59 | 00:00:00 | | 2008-12-11 | 1,065,400 | 81.10 | 83.74 | 80.78 | 81.75 | 00:00:00 | | 2008-12-12 | 778,300 | 80.27 | 81.96 | 79.94 | 81.03 | 00:00:00 | | 2008-12-15 | 792,300 | 81.34 | 81.55 | 79.45 | 80.25 | 00:00:00 | | 2008-12-16 | 1,257,200 | 80.78 | 82.79 | 80.04 | 82.51 | 00:00:00 | | 2008-12-17 | 847,100 | 81.84 | 82.34 | 81.05 | 81.54 | 00:00:00 | | 2008-12-18 | 829,300 | 81.82 | 83.47 | 80.75 | 81.29 | 00:00:00 | | 2008-12-19 | 1,139,000 | 81.47 | 82.89 | 79.38 | 79.75 | 00:00:00 | | 2008-12-22 | 697,100 | 79.75 | 80.69 | 78.85 | 80.01 | 00:00:00 | | 2008-12-23 | 680,700 | 80.54 | 81.37 | 79.56 | 79.83 | 00:00:00 | | 2008-12-24 | 312,300 | 79.78 | 81.61 | 79.61 | 81.15 | 00:00:00 | | 2008-12-26 | 227,800 | 81.27 | 81.74 | 80.68 | 81.02 | 00:00:00 | | 2008-12-29 | 532,100 | 81.12 | 81.54 | 80.58 | 81.54 | 00:00:00 | | 2008-12-30 | 495,800 | 81.58 | 82.82 | 81.58 | 82.56 | 00:00:00 | | 2008-12-31 | 453,600 | 82.70 | 84.78 | 81.66 | 84.26 | 00:00:00 | | 2009-01-02 | 520,500 | 84.50 | 85.12 | 82.98 | 85.01 | 00:00:00 | | 2009-01-05 | 819,000 | 84.38 | 84.96 | 82.66 | 83.30 | 00:00:00 | | 2009-01-06 | 814,100 | 83.85 | 84.57 | 82.15 | 82.64 | 00:00:00 | | 2009-01-07 | 765,100 | 82.46 | 84.35 | 82.40 | 83.34 | 00:00:00 | | 2009-01-08 | 574,700 | 83.35 | 83.73 | 82.37 | 83.41 | 00:00:00 | | 2009-01-09 | 603,300 | 83.41 | 83.99 | 82.28 | 83.32 | 00:00:00 | | 2009-01-12 | 666,500 | 83.63 | 83.90 | 82.89 | 83.24 | 00:00:00 | | 2009-01-13 | 959,900 | 83.21 | 85.25 | 82.91 | 84.72 | 00:00:00 | | 2009-01-14 | 772,100 | 83.93 | 84.59 | 83.07 | 83.70 | 00:00:00 | | 2009-01-15 | 997,900 | 83.71 | 85.52 | 83.05 | 85.52 | 00:00:00 | | 2009-01-16 | 699,300 | 85.97 | 86.49 | 84.93 | 86.01 | 00:00:00 | | 2009-01-20 | 802,900 | 85.99 | 86.97 | 83.89 | 83.93 | 00:00:00 | | 2009-01-21 | 1,237,800 | 85.07 | 87.24 | 84.30 | 87.24 | 00:00:00 | | 2009-01-22 | 1,133,600 | 86.88 | 88.43 | 86.24 | 88.41 | 00:00:00 | | 2009-01-23 | 904,800 | 87.74 | 87.74 | 85.25 | 85.79 | 00:00:00 | | 2009-01-26 | 658,100 | 86.53 | 87.16 | 85.73 | 86.31 | 00:00:00 | | 2009-01-27 | 953,500 | 86.62 | 86.85 | 85.40 | 85.55 | 00:00:00 | | 2009-01-28 | 1,152,000 | 86.37 | 86.60 | 85.55 | 86.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
