|
 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 | | 2009-07-21 | 1,120,400 | 74.40 | 74.96 | 73.79 | 74.60 | 00:00:00 | | 2009-07-22 | 1,498,700 | 74.44 | 75.10 | 72.55 | 72.87 | 00:00:00 | | 2009-07-23 | 3,168,400 | 70.16 | 72.80 | 70.10 | 71.53 | 00:00:00 | | 2009-07-24 | 1,037,800 | 71.45 | 72.11 | 71.24 | 71.50 | 00:00:00 | | 2009-07-27 | 863,800 | 71.91 | 71.91 | 70.61 | 71.00 | 00:00:00 | | 2009-07-28 | 1,268,300 | 71.00 | 72.16 | 70.99 | 72.04 | 00:00:00 | | 2009-07-29 | 1,171,900 | 71.73 | 74.74 | 71.39 | 73.83 | 00:00:00 | | 2009-07-30 | 1,105,700 | 74.53 | 74.53 | 73.75 | 73.87 | 00:00:00 | | 2009-07-31 | 836,200 | 73.80 | 74.27 | 73.52 | 73.57 | 00:00:00 | | 2009-08-03 | 1,086,400 | 74.40 | 75.00 | 73.50 | 74.47 | 00:00:00 | | 2009-08-04 | 914,200 | 74.11 | 75.03 | 73.98 | 75.00 | 00:00:00 | | 2009-08-05 | 842,800 | 75.00 | 75.00 | 74.03 | 74.24 | 00:00:00 | | 2009-08-06 | 772,600 | 74.38 | 74.38 | 73.12 | 73.25 | 00:00:00 | | 2009-08-07 | 612,200 | 73.66 | 74.07 | 73.30 | 73.31 | 00:00:00 | | 2009-08-10 | 743,000 | 73.10 | 74.01 | 72.96 | 73.94 | 00:00:00 | | 2009-08-11 | 846,100 | 73.50 | 74.30 | 73.47 | 73.90 | 00:00:00 | | 2009-08-12 | 881,100 | 73.79 | 74.34 | 73.52 | 73.92 | 00:00:00 | | 2009-08-13 | 743,700 | 73.78 | 73.97 | 72.90 | 73.14 | 00:00:00 | | 2009-08-14 | 691,300 | 73.39 | 73.93 | 72.76 | 73.62 | 00:00:00 | | 2009-08-17 | 938,800 | 73.45 | 73.94 | 73.23 | 73.42 | 00:00:00 | | 2009-08-18 | 847,800 | 73.38 | 73.45 | 72.50 | 73.36 | 00:00:00 | | 2009-08-19 | 633,600 | 73.54 | 74.40 | 73.07 | 74.13 | 00:00:00 | | 2009-08-20 | 1,301,200 | 74.08 | 75.51 | 73.75 | 75.10 | 00:00:00 | | 2009-08-21 | 1,023,000 | 75.39 | 76.10 | 74.99 | 75.56 | 00:00:00 | | 2009-08-24 | 1,151,300 | 75.85 | 76.36 | 75.35 | 76.25 | 00:00:00 | | 2009-08-25 | 2,109,600 | 76.61 | 78.80 | 76.24 | 77.69 | 00:00:00 | | 2009-08-26 | 1,272,400 | 77.44 | 78.55 | 77.19 | 78.24 | 00:00:00 | | 2009-08-27 | 1,024,400 | 78.21 | 79.19 | 77.83 | 78.99 | 00:00:00 | | 2009-08-28 | 1,424,200 | 80.26 | 80.76 | 78.99 | 80.31 | 00:00:00 | | 2009-08-31 | 1,727,500 | 80.07 | 80.78 | 79.55 | 80.58 | 00:00:00 | | 2009-09-01 | 1,699,700 | 80.40 | 81.21 | 79.04 | 80.49 | 00:00:00 | | 2009-09-02 | 1,555,200 | 80.00 | 81.16 | 80.00 | 80.63 | 00:00:00 | | 2009-09-03 | 1,041,900 | 80.40 | 80.99 | 79.70 | 80.53 | 00:00:00 | | 2009-09-04 | 904,800 | 80.68 | 80.68 | 79.65 | 80.45 | 00:00:00 | | 2009-09-08 | 1,561,000 | 80.54 | 80.78 | 78.89 | 79.12 | 00:00:00 | | 2009-09-09 | 781,200 | 79.12 | 81.26 | 79.12 | 80.81 | 00:00:00 | | 2009-09-10 | 1,028,800 | 81.12 | 81.16 | 80.19 | 80.75 | 00:00:00 | | 2009-09-11 | 865,900 | 80.80 | 81.33 | 80.40 | 80.51 | 00:00:00 | | 2009-09-14 | 691,000 | 80.50 | 81.52 | 80.27 | 81.33 | 00:00:00 | | 2009-09-15 | 1,202,300 | 81.06 | 82.98 | 80.90 | 82.56 | 00:00:00 | | 2009-09-16 | 905,800 | 82.43 | 82.83 | 81.18 | 81.29 | 00:00:00 | | 2009-09-17 | 714,800 | 81.02 | 81.27 | 80.45 | 80.45 | 00:00:00 | | 2009-09-18 | 1,098,800 | 80.64 | 80.74 | 80.02 | 80.15 | 00:00:00 | | 2009-09-21 | 631,900 | 80.00 | 81.13 | 79.92 | 80.09 | 00:00:00 | | 2009-09-22 | 623,300 | 80.12 | 80.12 | 79.17 | 79.44 | 00:00:00 | | 2009-09-23 | 757,400 | 79.71 | 79.71 | 78.56 | 78.56 | 00:00:00 | | 2009-09-24 | 874,500 | 78.45 | 79.04 | 77.91 | 78.10 | 00:00:00 | | 2009-09-25 | 600,000 | 77.94 | 78.66 | 77.80 | 78.06 | 00:00:00 | | 2009-09-28 | 499,200 | 78.22 | 79.22 | 78.10 | 78.75 | 00:00:00 | | 2009-09-29 | 617,800 | 78.75 | 78.96 | 78.00 | 78.41 | 00:00:00 | | 2009-09-30 | 814,200 | 78.39 | 78.94 | 77.72 | 78.61 | 00:00:00 | | 2009-10-01 | 807,900 | 78.48 | 78.57 | 77.53 | 77.53 | 00:00:00 | | 2009-10-02 | 656,400 | 77.35 | 77.66 | 76.75 | 77.39 | 00:00:00 | | 2009-10-05 | 876,900 | 77.31 | 77.31 | 76.45 | 77.06 | 00:00:00 | | 2009-10-06 | 627,600 | 77.20 | 77.83 | 76.29 | 77.27 | 00:00:00 | | 2009-10-07 | 649,200 | 77.21 | 77.43 | 76.56 | 77.18 | 00:00:00 | | 2009-10-08 | 646,600 | 77.17 | 78.47 | 77.17 | 78.08 | 00:00:00 | | 2009-10-09 | 532,200 | 77.93 | 78.39 | 77.77 | 77.94 | 00:00:00 | | 2009-10-12 | 591,900 | 77.96 | 78.01 | 77.44 | 77.48 | 00:00:00 | | 2009-10-13 | 668,900 | 77.20 | 77.75 | 76.86 | 77.64 | 00:00:00 | | 2009-10-14 | 1,047,500 | 77.40 | 77.97 | 77.24 | 77.59 | 00:00:00 | | 2009-10-15 | 1,055,900 | 77.48 | 77.67 | 76.88 | 77.46 | 00:00:00 | | 2009-10-16 | 1,230,000 | 77.01 | 77.05 | 76.14 | 76.19 | 00:00:00 | | 2009-10-19 | 829,200 | 76.78 | 77.06 | 76.19 | 76.95 | 00:00:00 | | 2009-10-20 | 959,900 | 77.00 | 77.03 | 75.57 | 75.74 | 00:00:00 | | 2009-10-21 | 1,680,500 | 76.20 | 76.56 | 75.24 | 75.26 | 00:00:00 | | 2009-10-22 | 3,142,900 | 74.80 | 77.37 | 73.99 | 76.88 | 00:00:00 | | 2009-10-23 | 1,114,300 | 76.56 | 77.10 | 76.28 | 76.74 | 00:00:00 | | 2009-10-26 | 1,114,300 | 76.52 | 77.03 | 75.40 | 75.78 | 00:00:00 | | 2009-10-27 | 1,054,500 | 76.20 | 76.25 | 75.41 | 75.93 | 00:00:00 | | 2009-10-28 | 964,500 | 76.12 | 77.16 | 75.52 | 75.56 | 00:00:00 | | 2009-10-29 | 831,100 | 76.01 | 76.08 | 74.87 | 75.76 | 00:00:00 | | 2009-10-30 | 744,900 | 75.52 | 76.20 | 74.93 | 75.07 | 00:00:00 | | 2009-11-02 | 998,500 | 75.17 | 76.11 | 75.00 | 75.88 | 00:00:00 | | 2009-11-03 | 718,200 | 75.97 | 76.08 | 75.15 | 75.74 | 00:00:00 | | 2009-11-04 | 1,328,200 | 77.78 | 77.78 | 76.40 | 76.99 | 00:00:00 | | 2009-11-05 | 815,300 | 77.54 | 78.13 | 77.41 | 77.98 | 00:00:00 | | 2009-11-06 | 828,000 | 77.74 | 78.95 | 77.40 | 78.39 | 00:00:00 | | 2009-11-09 | 618,700 | 78.69 | 79.86 | 78.41 | 79.84 | 00:00:00 | | 2009-11-10 | 760,700 | 79.57 | 80.73 | 79.57 | 80.66 | 00:00:00 | | 2009-11-11 | 602,400 | 80.71 | 81.07 | 80.47 | 80.90 | 00:00:00 | | 2009-11-12 | 471,900 | 80.99 | 80.99 | 79.65 | 80.16 | 00:00:00 | | 2009-11-13 | 714,300 | 80.21 | 81.11 | 80.17 | 80.76 | 00:00:00 | | 2009-11-16 | 540,500 | 80.88 | 81.86 | 80.74 | 81.65 | 00:00:00 | | 2009-11-17 | 616,000 | 81.81 | 81.91 | 81.45 | 81.84 | 00:00:00 | | 2009-11-18 | 504,000 | 81.63 | 82.39 | 81.40 | 81.95 | 00:00:00 | | 2009-11-19 | 775,200 | 81.81 | 82.22 | 80.90 | 81.89 | 00:00:00 | | 2009-11-20 | 939,300 | 81.88 | 81.88 | 80.45 | 80.72 | 00:00:00 | | 2009-11-23 | 768,700 | 80.91 | 81.55 | 80.75 | 81.00 | 00:00:00 | | 2009-11-24 | 1,339,900 | 80.90 | 82.02 | 80.75 | 82.01 | 00:00:00 | | 2009-11-25 | 563,600 | 81.87 | 82.29 | 81.45 | 82.00 | 00:00:00 | | 2009-11-27 | 383,100 | 80.69 | 82.39 | 80.35 | 81.86 | 00:00:00 | | 2009-11-30 | 1,149,100 | 82.14 | 82.43 | 81.43 | 82.21 | 00:00:00 | | 2009-12-01 | 894,400 | 82.86 | 83.20 | 82.48 | 83.05 | 00:00:00 | | 2009-12-02 | 681,700 | 83.09 | 84.01 | 82.97 | 83.52 | 00:00:00 | | 2009-12-03 | 696,500 | 83.18 | 83.74 | 82.75 | 82.87 | 00:00:00 | | 2009-12-04 | 717,800 | 83.63 | 84.07 | 82.41 | 83.04 | 00:00:00 | | 2009-12-07 | 687,100 | 83.16 | 83.59 | 82.69 | 82.82 | 00:00:00 | | 2009-12-08 | 1,005,300 | 82.42 | 82.54 | 81.73 | 81.80 | 00:00:00 | | 2009-12-09 | 970,300 | 81.66 | 82.12 | 81.27 | 81.80 | 00:00:00 | | 2009-12-10 | 957,900 | 82.24 | 83.46 | 82.12 | 83.12 | 00:00:00 | | 2009-12-11 | 711,600 | 83.46 | 83.86 | 82.87 | 83.05 | 00:00:00 | | 2009-12-14 | 788,100 | 83.70 | 84.23 | 83.35 | 83.62 | 00:00:00 | | 2009-12-15 | 1,876,200 | 85.21 | 85.21 | 84.18 | 85.02 | 00:00:00 | | 2009-12-16 | 1,167,300 | 85.43 | 85.49 | 84.88 | 85.05 | 00:00:00 | | 2009-12-17 | 750,400 | 84.26 | 84.95 | 84.15 | 84.16 | 00:00:00 | | 2009-12-18 | 6,448,500 | 76.65 | 79.80 | 76.37 | 78.49 | 00:00:00 | | 2009-12-21 | 2,042,400 | 78.79 | 79.77 | 78.25 | 78.64 | 00:00:00 | | 2009-12-22 | 869,600 | 78.95 | 79.49 | 78.51 | 79.27 | 00:00:00 | | 2009-12-23 | 655,500 | 78.99 | 79.25 | 78.59 | 78.80 | 00:00:00 | | 2009-12-24 | 192,600 | 79.11 | 79.11 | 78.80 | 79.08 | 00:00:00 | | 2009-12-28 | 508,200 | 79.00 | 79.11 | 78.67 | 78.97 | 00:00:00 | | 2009-12-29 | 513,900 | 79.14 | 79.22 | 78.77 | 79.00 | 00:00:00 | | 2009-12-30 | 499,800 | 78.71 | 79.35 | 78.69 | 79.26 | 00:00:00 | | 2009-12-31 | 1,154,800 | 79.07 | 79.16 | 77.75 | 77.90 | 00:00:00 | | 2010-01-04 | 1,371,800 | 78.59 | 78.94 | 77.85 | 78.68 | 00:00:00 | | 2010-01-05 | 1,093,600 | 78.50 | 79.42 | 78.46 | 79.35 | 00:00:00 | | 2010-01-06 | 791,800 | 79.37 | 79.37 | 78.68 | 79.01 | 00:00:00 | | 2010-01-07 | 1,287,100 | 78.87 | 80.28 | 78.69 | 80.13 | 00:00:00 | | 2010-01-08 | 889,300 | 80.00 | 80.54 | 79.08 | 80.51 | 00:00:00 | | 2010-01-11 | 1,057,500 | 80.85 | 81.97 | 80.63 | 81.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
