Bookmark and Share

Last Minute: "Boris Johnson urged to quit by Tory MPs over ?damning? Sue Gray report - Evening Standard" Wed, 25 May 2022 17:28:57 GMT    "Police name schoolboy found dead after going swimming in Swansea river as first photo released - Wales Online" Wed, 25 May 2022 13:55:32 GMT    "Rishi Sunak to announce windfall tax on energy firms - The Guardian" Wed, 25 May 2022 20:10:00 GMT    "Leiland-James Corkill death: Former care worker jailed for life after murdering baby she was hoping to adopt - Sky News" Wed, 25 May 2022 12:30:45 GMT    "Young Scots dad gunned down in garden after rival was humiliated in online video - Daily Record" Wed, 25 May 2022 15:53:22 GMT    "Disgraced police officer offered sexual services with partner from Shropshire home - Shropshire Star" Wed, 25 May 2022 13:52:21 GMT   "Texas school shooting ? latest: Beto O?Rourke confronts Greg Abbott as Salvador Ramos? grandfather speaks out - The Independent" Wed, 25 May 2022 22:15:27 GMT    "Drink-driver at wheel of car which killed nurse in head-on smash had 'sorry' note in bag - Wales Online" Wed, 25 May 2022 18:36:49 GMT    "Sue Gray report live: Boris Johnson claims he is 'vindicated' - The Times" Wed, 25 May 2022 17:00:00 GMT    "Russia?s army already ?exhausted and broken?, says Ben Wallace - Evening Standard" Wed, 25 May 2022 17:32:57 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.08 (+0.02%) C.R. Bard - [Ticker: BCR]Chart C.R. Bard  News C.R. Bard  Download Historical Prices for Metastock C.R. Bard and Others  Technical Analysis C.R. Bard  
Last Trade327.15Last Trade Time2017-11-01 - 19:34:00
Variation+0.08 (+0.02%)Open327.50
High328.03Low325.31
Volume386,405Average Volume (3m)0
YieldBid / Ask327.05 x 500 - 327.15 x 100
Former Close327.0752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2022-05-26
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-01-281,152,00086.3786.6085.5586.0000:00:00
2009-01-291,214,70085.9786.6085.4585.7500:00:00
2009-01-301,497,40085.4587.5284.7985.5700:00:00
2009-02-02971,00084.4686.3784.3685.9500:00:00
2009-02-031,340,60085.9787.2785.5887.0400:00:00
2009-02-04992,90087.1587.5386.1586.3100:00:00
2009-02-051,059,10086.1287.8986.0487.2400:00:00
2009-02-06702,30087.4687.7286.1986.6000:00:00
2009-02-09693,20086.5086.5785.1286.1600:00:00
2009-02-10881,00086.0787.0784.5385.0000:00:00
2009-02-11578,10085.0085.6984.7685.5200:00:00
2009-02-12999,20084.6386.9384.1486.9300:00:00
2009-02-13712,20086.5287.9686.5286.9800:00:00
2009-02-171,047,50084.0187.8984.0186.8300:00:00
2009-02-18719,50087.3687.5386.4186.6500:00:00
2009-02-19734,40087.6887.6885.8986.1500:00:00
2009-02-20849,60085.5086.4785.0985.6800:00:00
2009-02-231,068,60086.1986.6584.4184.4400:00:00
2009-02-24836,00084.8685.8684.1085.3300:00:00
2009-02-25897,60085.2385.4683.4283.7200:00:00
2009-02-26927,80084.4384.4381.2381.3600:00:00
2009-02-271,437,20080.7381.9280.1080.2600:00:00
2009-03-021,283,50078.8880.1577.2077.3700:00:00
2009-03-031,268,10078.0679.6977.0277.8000:00:00
2009-03-042,035,60076.9678.4676.5576.8700:00:00
2009-03-051,503,50075.8275.8273.8774.0800:00:00
2009-03-062,852,80074.5175.2071.4072.3800:00:00
2009-03-091,551,20071.6273.0870.6971.3300:00:00
2009-03-101,796,50071.4372.6070.0072.1600:00:00
2009-03-111,450,10072.5073.1571.1071.2600:00:00
2009-03-121,224,10071.2872.3970.7172.3200:00:00
2009-03-132,059,20072.5075.0372.4374.9400:00:00
2009-03-16804,90075.5976.3274.3174.4500:00:00
2009-03-17718,70074.3675.9574.0275.9300:00:00
2009-03-181,116,10075.7777.8775.5376.8100:00:00
2009-03-191,241,30077.5177.7676.0776.8100:00:00
2009-03-20907,30076.8178.0676.2076.2600:00:00
2009-03-23718,10077.2478.7476.4478.7400:00:00
2009-03-24787,50078.2978.8077.1977.6800:00:00
2009-03-25919,00078.2378.9677.0278.4000:00:00
2009-03-261,029,20078.7579.7177.9779.6400:00:00
2009-03-27758,40079.2580.3878.8379.9700:00:00
2009-03-30783,00079.0979.8878.5379.3300:00:00
2009-03-31776,90080.0280.7378.9779.7200:00:00
2009-04-01821,70079.0279.1077.2178.8500:00:00
2009-04-021,196,30079.6680.6179.6280.1600:00:00
2009-04-03869,60080.3480.9477.0378.0900:00:00
2009-04-06815,40077.6679.2477.0877.5400:00:00
2009-04-07695,60077.0678.5376.4677.4200:00:00
2009-04-08834,90077.9178.5377.4777.9900:00:00
2009-04-091,128,70079.3579.3576.7977.1200:00:00
2009-04-13819,60075.0876.3574.7675.6900:00:00
2009-04-14958,70075.0877.2475.0877.0100:00:00
2009-04-15652,30076.8677.8776.5977.4600:00:00
2009-04-16615,90077.7879.1877.7679.0800:00:00
2009-04-17718,50079.4080.2479.2080.1000:00:00
2009-04-20593,90079.7380.7978.7078.9700:00:00
2009-04-21783,60079.0979.5476.9678.0100:00:00
2009-04-221,042,30077.7778.3476.4977.6600:00:00
2009-04-235,955,50070.2774.0168.9471.7300:00:00
2009-04-242,050,70071.8172.2669.9971.2000:00:00
2009-04-271,258,60071.2372.2870.5270.8000:00:00
2009-04-281,112,60070.6772.1770.2271.0100:00:00
2009-04-291,635,90070.9472.8270.7171.3600:00:00
2009-04-301,250,70071.4572.7271.2771.6300:00:00
2009-05-011,006,90071.5172.2271.0072.2200:00:00
2009-05-041,217,10072.4272.8171.5771.7800:00:00
2009-05-051,383,80071.7072.2571.2871.6100:00:00
2009-05-061,703,10071.7371.7369.9370.3900:00:00
2009-05-071,700,30070.9172.9470.0572.4100:00:00
2009-05-081,060,10072.4474.6572.4173.5200:00:00
2009-05-111,188,60072.9074.6572.8973.9800:00:00
2009-05-121,070,70074.0475.5074.0474.9400:00:00
2009-05-131,510,50074.4074.4072.8573.0000:00:00
2009-05-141,388,00073.0073.4471.4771.7800:00:00
2009-05-151,463,30071.6671.6669.2470.8100:00:00
2009-05-181,233,10070.6271.7370.5271.7300:00:00
2009-05-19928,00071.5872.4971.3171.5700:00:00
2009-05-20990,20071.8772.5971.3071.4700:00:00
2009-05-21801,60071.1571.3369.9870.4600:00:00
2009-05-22879,60070.4472.1870.4471.4600:00:00
2009-05-26853,00071.1972.2870.4271.8400:00:00
2009-05-27771,10071.8572.8671.4171.5200:00:00
2009-05-28933,90071.7872.1771.0971.4000:00:00
2009-05-291,310,40071.1571.5370.7871.4900:00:00
2009-06-011,212,00071.9573.1271.4173.0300:00:00
2009-06-022,303,70073.0375.9573.0075.7100:00:00
2009-06-031,445,70075.4877.0775.0376.8100:00:00
2009-06-041,229,40076.9177.0073.6674.5500:00:00
2009-06-05808,60074.7575.4273.8874.1700:00:00
2009-06-08673,10074.0774.2572.6873.3000:00:00
2009-06-09612,80073.6174.7473.5374.0800:00:00
2009-06-10542,50074.4874.4873.0173.3400:00:00
2009-06-11877,10073.3374.9873.2273.9900:00:00
2009-06-12620,00073.8574.9673.2574.0500:00:00
2009-06-151,408,80073.6373.7170.9970.9900:00:00
2009-06-161,429,40071.2071.6870.8571.3900:00:00
2009-06-17971,70071.3874.1871.1473.6700:00:00
2009-06-18556,20073.5774.5973.3774.1800:00:00
2009-06-191,002,70074.8475.5774.1774.3500:00:00
2009-06-22853,10073.6874.0372.4972.9200:00:00
2009-06-23803,60073.4274.1172.5472.9000:00:00
2009-06-24883,50073.3773.7672.4073.5000:00:00
2009-06-25572,60073.2975.4773.2974.8500:00:00
2009-06-26959,10074.3974.3972.8373.8600:00:00
2009-06-29494,50073.6074.8473.1474.7400:00:00
2009-06-30741,80074.8075.4274.0474.4500:00:00
2009-07-01691,80074.3175.0673.7074.7600:00:00
2009-07-021,117,60074.1174.1172.4272.4200:00:00
2009-07-06827,90072.8175.0672.4074.7900:00:00
2009-07-071,313,00074.6075.3974.2074.8800:00:00
2009-07-08761,90075.2475.5074.1174.7600:00:00
2009-07-09756,80074.9074.9073.8074.3300:00:00
2009-07-101,053,80073.8174.2972.6572.7600:00:00
2009-07-13880,70072.7773.2372.3072.8800:00:00
2009-07-141,149,50072.9873.4872.5573.2500:00:00
2009-07-15740,20073.8373.9073.0773.5800:00:00
2009-07-16634,70073.5074.3873.4074.1800:00:00
2009-07-17691,10073.8974.1273.2073.5400:00:00
2009-07-201,182,90073.7374.0272.7373.7700:00:00
2009-07-211,120,40074.4074.9673.7974.6000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources