|
 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 | | 2000-06-23 | 386,000 | 48.50 | 49.25 | 47.81 | 48.19 | 00:00:00 | | 2000-06-26 | 306,000 | 48.00 | 49.62 | 48.00 | 48.88 | 00:00:00 | | 2000-06-27 | 1,142,800 | 48.88 | 51.75 | 48.88 | 51.50 | 00:00:00 | | 2000-06-28 | 970,400 | 51.00 | 52.00 | 50.44 | 51.86 | 00:00:00 | | 2000-06-29 | 1,590,000 | 50.00 | 50.00 | 47.75 | 48.12 | 00:00:00 | | 2000-06-30 | 946,600 | 48.38 | 49.25 | 47.44 | 48.14 | 00:00:00 | | 2000-07-03 | 338,800 | 49.00 | 49.06 | 48.06 | 48.75 | 00:00:00 | | 2000-07-05 | 546,800 | 48.50 | 49.25 | 48.00 | 49.00 | 00:00:00 | | 2000-07-06 | 488,800 | 49.00 | 49.00 | 48.44 | 48.81 | 00:00:00 | | 2000-07-07 | 1,324,000 | 48.69 | 50.25 | 48.56 | 50.12 | 00:00:00 | | 2000-07-10 | 420,400 | 50.12 | 50.94 | 50.12 | 50.62 | 00:00:00 | | 2000-07-11 | 1,139,400 | 50.62 | 51.12 | 50.25 | 50.56 | 00:00:00 | | 2000-07-12 | 1,159,000 | 50.81 | 51.75 | 50.69 | 51.38 | 00:00:00 | | 2000-07-13 | 809,400 | 51.38 | 51.88 | 50.25 | 50.62 | 00:00:00 | | 2000-07-14 | 456,600 | 50.44 | 50.44 | 49.12 | 49.75 | 00:00:00 | | 2000-07-17 | 865,200 | 49.56 | 50.44 | 49.56 | 49.88 | 00:00:00 | | 2000-07-18 | 1,710,400 | 49.88 | 49.94 | 48.00 | 48.94 | 00:00:00 | | 2000-07-19 | 547,200 | 49.25 | 49.62 | 48.62 | 49.12 | 00:00:00 | | 2000-07-20 | 483,000 | 48.62 | 49.31 | 47.56 | 48.06 | 00:00:00 | | 2000-07-21 | 220,800 | 48.25 | 48.38 | 47.62 | 48.06 | 00:00:00 | | 2000-07-24 | 160,800 | 48.00 | 49.31 | 48.00 | 48.69 | 00:00:00 | | 2000-07-25 | 470,400 | 48.81 | 48.94 | 48.06 | 48.31 | 00:00:00 | | 2000-07-26 | 889,400 | 48.25 | 50.50 | 48.25 | 49.88 | 00:00:00 | | 2000-07-27 | 383,200 | 49.62 | 50.69 | 49.62 | 50.62 | 00:00:00 | | 2000-07-28 | 395,000 | 50.88 | 51.12 | 50.12 | 50.44 | 00:00:00 | | 2000-07-31 | 515,200 | 50.38 | 50.38 | 49.94 | 50.06 | 00:00:00 | | 2000-08-01 | 1,188,000 | 50.12 | 51.25 | 50.06 | 51.00 | 00:00:00 | | 2000-08-02 | 740,400 | 50.94 | 51.56 | 50.75 | 50.75 | 00:00:00 | | 2000-08-03 | 494,000 | 50.75 | 51.19 | 50.12 | 50.44 | 00:00:00 | | 2000-08-04 | 313,600 | 51.00 | 51.00 | 50.06 | 50.75 | 00:00:00 | | 2000-08-07 | 630,000 | 50.50 | 50.75 | 50.31 | 50.38 | 00:00:00 | | 2000-08-08 | 682,200 | 50.50 | 50.94 | 49.69 | 50.06 | 00:00:00 | | 2000-08-09 | 789,600 | 50.00 | 50.00 | 48.38 | 48.44 | 00:00:00 | | 2000-08-10 | 1,511,600 | 49.00 | 52.62 | 48.75 | 52.12 | 00:00:00 | | 2000-08-11 | 490,600 | 52.62 | 53.12 | 50.75 | 51.44 | 00:00:00 | | 2000-08-14 | 275,800 | 51.44 | 52.00 | 51.06 | 51.94 | 00:00:00 | | 2000-08-15 | 173,000 | 51.94 | 51.94 | 50.62 | 50.75 | 00:00:00 | | 2000-08-16 | 279,800 | 51.00 | 51.44 | 50.94 | 51.16 | 00:00:00 | | 2000-08-17 | 213,400 | 51.25 | 51.62 | 50.50 | 50.94 | 00:00:00 | | 2000-08-18 | 656,600 | 50.88 | 50.94 | 49.38 | 49.44 | 00:00:00 | | 2000-08-21 | 464,000 | 49.56 | 50.81 | 49.56 | 50.56 | 00:00:00 | | 2000-08-22 | 251,600 | 50.50 | 50.81 | 50.00 | 50.00 | 00:00:00 | | 2000-08-23 | 265,600 | 50.12 | 50.62 | 49.62 | 49.94 | 00:00:00 | | 2000-08-24 | 200,400 | 49.75 | 50.19 | 49.62 | 49.94 | 00:00:00 | | 2000-08-25 | 432,400 | 49.94 | 49.94 | 48.69 | 48.75 | 00:00:00 | | 2000-08-28 | 4,298 | 24.06 | 24.91 | 24.00 | 24.44 | 00:00:00 | | 2000-08-29 | 2,696 | 24.56 | 24.56 | 24.13 | 24.19 | 00:00:00 | | 2000-08-30 | 432,600 | 48.38 | 49.12 | 48.19 | 48.88 | 00:00:00 | | 2000-08-31 | 330,600 | 48.88 | 49.94 | 48.81 | 48.81 | 00:00:00 | | 2000-09-01 | 296,600 | 48.56 | 49.19 | 48.19 | 48.19 | 00:00:00 | | 2000-09-05 | 800,600 | 48.19 | 48.19 | 46.75 | 47.06 | 00:00:00 | | 2000-09-06 | 935,800 | 46.81 | 46.88 | 45.00 | 45.34 | 00:00:00 | | 2000-09-07 | 1,125,600 | 45.50 | 45.50 | 43.31 | 45.00 | 00:00:00 | | 2000-09-08 | 1,657,400 | 45.25 | 45.50 | 42.00 | 42.00 | 00:00:00 | | 2000-09-11 | 992,200 | 42.88 | 44.69 | 42.56 | 44.31 | 00:00:00 | | 2000-09-12 | 711,400 | 44.31 | 45.81 | 44.31 | 44.75 | 00:00:00 | | 2000-09-13 | 363,200 | 44.75 | 44.75 | 44.06 | 44.56 | 00:00:00 | | 2000-09-14 | 274,600 | 44.31 | 44.38 | 43.62 | 44.06 | 00:00:00 | | 2000-09-15 | 521,600 | 44.19 | 44.31 | 43.12 | 43.44 | 00:00:00 | | 2000-09-18 | 377,400 | 43.56 | 44.69 | 43.50 | 43.62 | 00:00:00 | | 2000-09-19 | 647,400 | 43.88 | 43.88 | 42.44 | 42.47 | 00:00:00 | | 2000-09-20 | 414,000 | 42.00 | 42.50 | 42.00 | 42.19 | 00:00:00 | | 2000-09-21 | 357,000 | 42.19 | 43.25 | 42.19 | 43.00 | 00:00:00 | | 2000-09-22 | 320,600 | 42.94 | 43.88 | 42.50 | 43.75 | 00:00:00 | | 2000-09-25 | 290,000 | 43.00 | 43.31 | 42.38 | 42.50 | 00:00:00 | | 2000-09-26 | 326,200 | 42.56 | 42.56 | 41.56 | 42.19 | 00:00:00 | | 2000-09-27 | 627,800 | 42.19 | 42.19 | 40.19 | 40.19 | 00:00:00 | | 2000-09-28 | 599,000 | 40.25 | 42.25 | 40.25 | 41.81 | 00:00:00 | | 2000-09-29 | 415,400 | 42.19 | 42.94 | 41.56 | 42.22 | 00:00:00 | | 2000-10-02 | 222,800 | 42.12 | 42.25 | 41.00 | 41.12 | 00:00:00 | | 2000-10-03 | 557,400 | 42.00 | 42.00 | 41.12 | 41.19 | 00:00:00 | | 2000-10-04 | 530,200 | 41.00 | 41.12 | 40.44 | 40.75 | 00:00:00 | | 2000-10-05 | 412,600 | 40.69 | 42.12 | 40.69 | 41.75 | 00:00:00 | | 2000-10-06 | 658,600 | 41.69 | 42.12 | 41.38 | 41.88 | 00:00:00 | | 2000-10-09 | 604,200 | 41.88 | 41.88 | 41.12 | 41.50 | 00:00:00 | | 2000-10-10 | 354,200 | 41.50 | 42.25 | 41.12 | 41.81 | 00:00:00 | | 2000-10-11 | 403,800 | 42.06 | 42.50 | 41.44 | 42.19 | 00:00:00 | | 2000-10-12 | 705,200 | 42.44 | 42.69 | 41.69 | 41.81 | 00:00:00 | | 2000-10-13 | 536,200 | 42.00 | 42.50 | 41.44 | 41.56 | 00:00:00 | | 2000-10-16 | 450,600 | 41.12 | 42.50 | 41.00 | 42.06 | 00:00:00 | | 2000-10-17 | 450,400 | 42.12 | 42.12 | 41.12 | 41.69 | 00:00:00 | | 2000-10-18 | 486,400 | 41.44 | 42.50 | 41.12 | 42.19 | 00:00:00 | | 2000-10-19 | 846,800 | 42.75 | 42.75 | 40.19 | 41.00 | 00:00:00 | | 2000-10-20 | 671,200 | 41.00 | 41.56 | 41.00 | 41.19 | 00:00:00 | | 2000-10-23 | 636,800 | 41.19 | 41.38 | 41.06 | 41.06 | 00:00:00 | | 2000-10-24 | 857,200 | 41.00 | 41.62 | 40.94 | 41.56 | 00:00:00 | | 2000-10-25 | 515,000 | 41.75 | 42.19 | 41.00 | 41.62 | 00:00:00 | | 2000-10-26 | 489,000 | 41.88 | 42.25 | 41.62 | 41.94 | 00:00:00 | | 2000-10-27 | 512,400 | 41.69 | 41.81 | 41.06 | 41.62 | 00:00:00 | | 2000-10-30 | 603,400 | 41.75 | 42.25 | 41.75 | 41.94 | 00:00:00 | | 2000-10-31 | 621,600 | 41.94 | 42.31 | 41.62 | 41.88 | 00:00:00 | | 2000-11-01 | 775,600 | 42.00 | 42.75 | 42.00 | 42.56 | 00:00:00 | | 2000-11-02 | 279,000 | 42.38 | 43.31 | 42.06 | 43.00 | 00:00:00 | | 2000-11-03 | 347,800 | 43.25 | 43.62 | 42.88 | 43.62 | 00:00:00 | | 2000-11-06 | 525,600 | 43.38 | 44.62 | 43.38 | 44.12 | 00:00:00 | | 2000-11-07 | 358,800 | 43.75 | 44.25 | 43.62 | 43.94 | 00:00:00 | | 2000-11-08 | 364,200 | 44.19 | 45.19 | 44.19 | 45.06 | 00:00:00 | | 2000-11-09 | 677,200 | 45.00 | 45.56 | 44.88 | 45.44 | 00:00:00 | | 2000-11-10 | 564,200 | 45.19 | 45.94 | 44.88 | 45.50 | 00:00:00 | | 2000-11-13 | 383,800 | 44.88 | 45.44 | 44.44 | 45.00 | 00:00:00 | | 2000-11-14 | 526,800 | 45.50 | 45.50 | 44.56 | 44.81 | 00:00:00 | | 2000-11-15 | 307,800 | 44.81 | 45.25 | 44.62 | 44.88 | 00:00:00 | | 2000-11-16 | 389,600 | 45.12 | 46.38 | 45.12 | 46.25 | 00:00:00 | | 2000-11-17 | 603,200 | 46.25 | 47.38 | 46.19 | 46.81 | 00:00:00 | | 2000-11-20 | 357,600 | 46.81 | 47.31 | 46.75 | 47.12 | 00:00:00 | | 2000-11-21 | 497,600 | 47.56 | 47.94 | 47.19 | 47.69 | 00:00:00 | | 2000-11-22 | 159,200 | 47.75 | 47.75 | 47.00 | 47.31 | 00:00:00 | | 2000-11-24 | 132,400 | 47.38 | 47.44 | 46.94 | 47.25 | 00:00:00 | | 2000-11-27 | 468,000 | 47.06 | 47.94 | 46.81 | 47.44 | 00:00:00 | | 2000-11-28 | 470,200 | 47.12 | 47.56 | 46.88 | 47.50 | 00:00:00 | | 2000-11-29 | 449,200 | 47.31 | 48.50 | 47.31 | 48.31 | 00:00:00 | | 2000-11-30 | 566,600 | 48.50 | 50.00 | 48.38 | 49.25 | 00:00:00 | | 2000-12-01 | 488,800 | 48.94 | 49.19 | 47.88 | 48.44 | 00:00:00 | | 2000-12-04 | 448,800 | 48.19 | 48.94 | 47.88 | 48.88 | 00:00:00 | | 2000-12-05 | 675,200 | 49.12 | 49.56 | 48.75 | 49.44 | 00:00:00 | | 2000-12-06 | 272,600 | 48.94 | 49.06 | 47.88 | 48.06 | 00:00:00 | | 2000-12-07 | 344,400 | 47.56 | 48.62 | 47.56 | 48.25 | 00:00:00 | | 2000-12-08 | 538,800 | 48.25 | 49.44 | 48.12 | 48.81 | 00:00:00 | | 2000-12-11 | 247,400 | 49.00 | 49.56 | 48.75 | 48.94 | 00:00:00 | | 2000-12-12 | 648,800 | 48.94 | 49.94 | 48.88 | 49.12 | 00:00:00 | | 2000-12-13 | 485,200 | 49.06 | 50.06 | 48.25 | 49.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
