|
 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 | | 2009-01-28 | 1,152,000 | 86.37 | 86.60 | 85.55 | 86.00 | 00:00:00 | | 2009-01-29 | 1,214,700 | 85.97 | 86.60 | 85.45 | 85.75 | 00:00:00 | | 2009-01-30 | 1,497,400 | 85.45 | 87.52 | 84.79 | 85.57 | 00:00:00 | | 2009-02-02 | 971,000 | 84.46 | 86.37 | 84.36 | 85.95 | 00:00:00 | | 2009-02-03 | 1,340,600 | 85.97 | 87.27 | 85.58 | 87.04 | 00:00:00 | | 2009-02-04 | 992,900 | 87.15 | 87.53 | 86.15 | 86.31 | 00:00:00 | | 2009-02-05 | 1,059,100 | 86.12 | 87.89 | 86.04 | 87.24 | 00:00:00 | | 2009-02-06 | 702,300 | 87.46 | 87.72 | 86.19 | 86.60 | 00:00:00 | | 2009-02-09 | 693,200 | 86.50 | 86.57 | 85.12 | 86.16 | 00:00:00 | | 2009-02-10 | 881,000 | 86.07 | 87.07 | 84.53 | 85.00 | 00:00:00 | | 2009-02-11 | 578,100 | 85.00 | 85.69 | 84.76 | 85.52 | 00:00:00 | | 2009-02-12 | 999,200 | 84.63 | 86.93 | 84.14 | 86.93 | 00:00:00 | | 2009-02-13 | 712,200 | 86.52 | 87.96 | 86.52 | 86.98 | 00:00:00 | | 2009-02-17 | 1,047,500 | 84.01 | 87.89 | 84.01 | 86.83 | 00:00:00 | | 2009-02-18 | 719,500 | 87.36 | 87.53 | 86.41 | 86.65 | 00:00:00 | | 2009-02-19 | 734,400 | 87.68 | 87.68 | 85.89 | 86.15 | 00:00:00 | | 2009-02-20 | 849,600 | 85.50 | 86.47 | 85.09 | 85.68 | 00:00:00 | | 2009-02-23 | 1,068,600 | 86.19 | 86.65 | 84.41 | 84.44 | 00:00:00 | | 2009-02-24 | 836,000 | 84.86 | 85.86 | 84.10 | 85.33 | 00:00:00 | | 2009-02-25 | 897,600 | 85.23 | 85.46 | 83.42 | 83.72 | 00:00:00 | | 2009-02-26 | 927,800 | 84.43 | 84.43 | 81.23 | 81.36 | 00:00:00 | | 2009-02-27 | 1,437,200 | 80.73 | 81.92 | 80.10 | 80.26 | 00:00:00 | | 2009-03-02 | 1,283,500 | 78.88 | 80.15 | 77.20 | 77.37 | 00:00:00 | | 2009-03-03 | 1,268,100 | 78.06 | 79.69 | 77.02 | 77.80 | 00:00:00 | | 2009-03-04 | 2,035,600 | 76.96 | 78.46 | 76.55 | 76.87 | 00:00:00 | | 2009-03-05 | 1,503,500 | 75.82 | 75.82 | 73.87 | 74.08 | 00:00:00 | | 2009-03-06 | 2,852,800 | 74.51 | 75.20 | 71.40 | 72.38 | 00:00:00 | | 2009-03-09 | 1,551,200 | 71.62 | 73.08 | 70.69 | 71.33 | 00:00:00 | | 2009-03-10 | 1,796,500 | 71.43 | 72.60 | 70.00 | 72.16 | 00:00:00 | | 2009-03-11 | 1,450,100 | 72.50 | 73.15 | 71.10 | 71.26 | 00:00:00 | | 2009-03-12 | 1,224,100 | 71.28 | 72.39 | 70.71 | 72.32 | 00:00:00 | | 2009-03-13 | 2,059,200 | 72.50 | 75.03 | 72.43 | 74.94 | 00:00:00 | | 2009-03-16 | 804,900 | 75.59 | 76.32 | 74.31 | 74.45 | 00:00:00 | | 2009-03-17 | 718,700 | 74.36 | 75.95 | 74.02 | 75.93 | 00:00:00 | | 2009-03-18 | 1,116,100 | 75.77 | 77.87 | 75.53 | 76.81 | 00:00:00 | | 2009-03-19 | 1,241,300 | 77.51 | 77.76 | 76.07 | 76.81 | 00:00:00 | | 2009-03-20 | 907,300 | 76.81 | 78.06 | 76.20 | 76.26 | 00:00:00 | | 2009-03-23 | 718,100 | 77.24 | 78.74 | 76.44 | 78.74 | 00:00:00 | | 2009-03-24 | 787,500 | 78.29 | 78.80 | 77.19 | 77.68 | 00:00:00 | | 2009-03-25 | 919,000 | 78.23 | 78.96 | 77.02 | 78.40 | 00:00:00 | | 2009-03-26 | 1,029,200 | 78.75 | 79.71 | 77.97 | 79.64 | 00:00:00 | | 2009-03-27 | 758,400 | 79.25 | 80.38 | 78.83 | 79.97 | 00:00:00 | | 2009-03-30 | 783,000 | 79.09 | 79.88 | 78.53 | 79.33 | 00:00:00 | | 2009-03-31 | 776,900 | 80.02 | 80.73 | 78.97 | 79.72 | 00:00:00 | | 2009-04-01 | 821,700 | 79.02 | 79.10 | 77.21 | 78.85 | 00:00:00 | | 2009-04-02 | 1,196,300 | 79.66 | 80.61 | 79.62 | 80.16 | 00:00:00 | | 2009-04-03 | 869,600 | 80.34 | 80.94 | 77.03 | 78.09 | 00:00:00 | | 2009-04-06 | 815,400 | 77.66 | 79.24 | 77.08 | 77.54 | 00:00:00 | | 2009-04-07 | 695,600 | 77.06 | 78.53 | 76.46 | 77.42 | 00:00:00 | | 2009-04-08 | 834,900 | 77.91 | 78.53 | 77.47 | 77.99 | 00:00:00 | | 2009-04-09 | 1,128,700 | 79.35 | 79.35 | 76.79 | 77.12 | 00:00:00 | | 2009-04-13 | 819,600 | 75.08 | 76.35 | 74.76 | 75.69 | 00:00:00 | | 2009-04-14 | 958,700 | 75.08 | 77.24 | 75.08 | 77.01 | 00:00:00 | | 2009-04-15 | 652,300 | 76.86 | 77.87 | 76.59 | 77.46 | 00:00:00 | | 2009-04-16 | 615,900 | 77.78 | 79.18 | 77.76 | 79.08 | 00:00:00 | | 2009-04-17 | 718,500 | 79.40 | 80.24 | 79.20 | 80.10 | 00:00:00 | | 2009-04-20 | 593,900 | 79.73 | 80.79 | 78.70 | 78.97 | 00:00:00 | | 2009-04-21 | 783,600 | 79.09 | 79.54 | 76.96 | 78.01 | 00:00:00 | | 2009-04-22 | 1,042,300 | 77.77 | 78.34 | 76.49 | 77.66 | 00:00:00 | | 2009-04-23 | 5,955,500 | 70.27 | 74.01 | 68.94 | 71.73 | 00:00:00 | | 2009-04-24 | 2,050,700 | 71.81 | 72.26 | 69.99 | 71.20 | 00:00:00 | | 2009-04-27 | 1,258,600 | 71.23 | 72.28 | 70.52 | 70.80 | 00:00:00 | | 2009-04-28 | 1,112,600 | 70.67 | 72.17 | 70.22 | 71.01 | 00:00:00 | | 2009-04-29 | 1,635,900 | 70.94 | 72.82 | 70.71 | 71.36 | 00:00:00 | | 2009-04-30 | 1,250,700 | 71.45 | 72.72 | 71.27 | 71.63 | 00:00:00 | | 2009-05-01 | 1,006,900 | 71.51 | 72.22 | 71.00 | 72.22 | 00:00:00 | | 2009-05-04 | 1,217,100 | 72.42 | 72.81 | 71.57 | 71.78 | 00:00:00 | | 2009-05-05 | 1,383,800 | 71.70 | 72.25 | 71.28 | 71.61 | 00:00:00 | | 2009-05-06 | 1,703,100 | 71.73 | 71.73 | 69.93 | 70.39 | 00:00:00 | | 2009-05-07 | 1,700,300 | 70.91 | 72.94 | 70.05 | 72.41 | 00:00:00 | | 2009-05-08 | 1,060,100 | 72.44 | 74.65 | 72.41 | 73.52 | 00:00:00 | | 2009-05-11 | 1,188,600 | 72.90 | 74.65 | 72.89 | 73.98 | 00:00:00 | | 2009-05-12 | 1,070,700 | 74.04 | 75.50 | 74.04 | 74.94 | 00:00:00 | | 2009-05-13 | 1,510,500 | 74.40 | 74.40 | 72.85 | 73.00 | 00:00:00 | | 2009-05-14 | 1,388,000 | 73.00 | 73.44 | 71.47 | 71.78 | 00:00:00 | | 2009-05-15 | 1,463,300 | 71.66 | 71.66 | 69.24 | 70.81 | 00:00:00 | | 2009-05-18 | 1,233,100 | 70.62 | 71.73 | 70.52 | 71.73 | 00:00:00 | | 2009-05-19 | 928,000 | 71.58 | 72.49 | 71.31 | 71.57 | 00:00:00 | | 2009-05-20 | 990,200 | 71.87 | 72.59 | 71.30 | 71.47 | 00:00:00 | | 2009-05-21 | 801,600 | 71.15 | 71.33 | 69.98 | 70.46 | 00:00:00 | | 2009-05-22 | 879,600 | 70.44 | 72.18 | 70.44 | 71.46 | 00:00:00 | | 2009-05-26 | 853,000 | 71.19 | 72.28 | 70.42 | 71.84 | 00:00:00 | | 2009-05-27 | 771,100 | 71.85 | 72.86 | 71.41 | 71.52 | 00:00:00 | | 2009-05-28 | 933,900 | 71.78 | 72.17 | 71.09 | 71.40 | 00:00:00 | | 2009-05-29 | 1,310,400 | 71.15 | 71.53 | 70.78 | 71.49 | 00:00:00 | | 2009-06-01 | 1,212,000 | 71.95 | 73.12 | 71.41 | 73.03 | 00:00:00 | | 2009-06-02 | 2,303,700 | 73.03 | 75.95 | 73.00 | 75.71 | 00:00:00 | | 2009-06-03 | 1,445,700 | 75.48 | 77.07 | 75.03 | 76.81 | 00:00:00 | | 2009-06-04 | 1,229,400 | 76.91 | 77.00 | 73.66 | 74.55 | 00:00:00 | | 2009-06-05 | 808,600 | 74.75 | 75.42 | 73.88 | 74.17 | 00:00:00 | | 2009-06-08 | 673,100 | 74.07 | 74.25 | 72.68 | 73.30 | 00:00:00 | | 2009-06-09 | 612,800 | 73.61 | 74.74 | 73.53 | 74.08 | 00:00:00 | | 2009-06-10 | 542,500 | 74.48 | 74.48 | 73.01 | 73.34 | 00:00:00 | | 2009-06-11 | 877,100 | 73.33 | 74.98 | 73.22 | 73.99 | 00:00:00 | | 2009-06-12 | 620,000 | 73.85 | 74.96 | 73.25 | 74.05 | 00:00:00 | | 2009-06-15 | 1,408,800 | 73.63 | 73.71 | 70.99 | 70.99 | 00:00:00 | | 2009-06-16 | 1,429,400 | 71.20 | 71.68 | 70.85 | 71.39 | 00:00:00 | | 2009-06-17 | 971,700 | 71.38 | 74.18 | 71.14 | 73.67 | 00:00:00 | | 2009-06-18 | 556,200 | 73.57 | 74.59 | 73.37 | 74.18 | 00:00:00 | | 2009-06-19 | 1,002,700 | 74.84 | 75.57 | 74.17 | 74.35 | 00:00:00 | | 2009-06-22 | 853,100 | 73.68 | 74.03 | 72.49 | 72.92 | 00:00:00 | | 2009-06-23 | 803,600 | 73.42 | 74.11 | 72.54 | 72.90 | 00:00:00 | | 2009-06-24 | 883,500 | 73.37 | 73.76 | 72.40 | 73.50 | 00:00:00 | | 2009-06-25 | 572,600 | 73.29 | 75.47 | 73.29 | 74.85 | 00:00:00 | | 2009-06-26 | 959,100 | 74.39 | 74.39 | 72.83 | 73.86 | 00:00:00 | | 2009-06-29 | 494,500 | 73.60 | 74.84 | 73.14 | 74.74 | 00:00:00 | | 2009-06-30 | 741,800 | 74.80 | 75.42 | 74.04 | 74.45 | 00:00:00 | | 2009-07-01 | 691,800 | 74.31 | 75.06 | 73.70 | 74.76 | 00:00:00 | | 2009-07-02 | 1,117,600 | 74.11 | 74.11 | 72.42 | 72.42 | 00:00:00 | | 2009-07-06 | 827,900 | 72.81 | 75.06 | 72.40 | 74.79 | 00:00:00 | | 2009-07-07 | 1,313,000 | 74.60 | 75.39 | 74.20 | 74.88 | 00:00:00 | | 2009-07-08 | 761,900 | 75.24 | 75.50 | 74.11 | 74.76 | 00:00:00 | | 2009-07-09 | 756,800 | 74.90 | 74.90 | 73.80 | 74.33 | 00:00:00 | | 2009-07-10 | 1,053,800 | 73.81 | 74.29 | 72.65 | 72.76 | 00:00:00 | | 2009-07-13 | 880,700 | 72.77 | 73.23 | 72.30 | 72.88 | 00:00:00 | | 2009-07-14 | 1,149,500 | 72.98 | 73.48 | 72.55 | 73.25 | 00:00:00 | | 2009-07-15 | 740,200 | 73.83 | 73.90 | 73.07 | 73.58 | 00:00:00 | | 2009-07-16 | 634,700 | 73.50 | 74.38 | 73.40 | 74.18 | 00:00:00 | | 2009-07-17 | 691,100 | 73.89 | 74.12 | 73.20 | 73.54 | 00:00:00 | | 2009-07-20 | 1,182,900 | 73.73 | 74.02 | 72.73 | 73.77 | 00:00:00 | | 2009-07-21 | 1,120,400 | 74.40 | 74.96 | 73.79 | 74.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
