|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,057,500 | 80.85 | 81.97 | 80.63 | 81.26 | 00:00:00 | | 2010-01-12 | 757,500 | 81.12 | 81.18 | 79.82 | 80.46 | 00:00:00 | | 2010-01-13 | 2,172,200 | 80.96 | 83.02 | 80.67 | 82.63 | 00:00:00 | | 2010-01-14 | 1,029,000 | 82.61 | 83.56 | 82.29 | 83.55 | 00:00:00 | | 2010-01-15 | 1,041,400 | 83.50 | 83.54 | 81.87 | 82.62 | 00:00:00 | | 2010-01-19 | 876,200 | 83.21 | 84.00 | 82.83 | 83.83 | 00:00:00 | | 2010-01-20 | 974,800 | 83.79 | 83.79 | 81.66 | 82.40 | 00:00:00 | | 2010-01-21 | 731,000 | 82.18 | 82.39 | 80.75 | 80.82 | 00:00:00 | | 2010-01-22 | 1,210,900 | 81.16 | 81.25 | 79.42 | 79.44 | 00:00:00 | | 2010-01-25 | 864,500 | 79.71 | 80.28 | 78.70 | 80.12 | 00:00:00 | | 2010-01-26 | 369,400 | 79.53 | 80.55 | 79.53 | 80.09 | 00:00:00 | | 2010-01-27 | 571,400 | 80.11 | 80.66 | 79.77 | 80.54 | 00:00:00 | | 2010-01-28 | 644,600 | 80.79 | 80.94 | 79.84 | 80.50 | 00:00:00 | | 2010-01-29 | 2,026,600 | 83.37 | 84.47 | 82.32 | 82.89 | 00:00:00 | | 2010-02-01 | 867,600 | 82.83 | 83.26 | 82.02 | 82.24 | 00:00:00 | | 2010-02-02 | 508,000 | 82.49 | 83.57 | 81.98 | 83.57 | 00:00:00 | | 2010-02-03 | 721,300 | 83.79 | 83.79 | 82.02 | 82.90 | 00:00:00 | | 2010-02-04 | 1,334,200 | 82.20 | 82.79 | 80.85 | 81.03 | 00:00:00 | | 2010-02-05 | 1,412,300 | 81.10 | 81.13 | 78.73 | 79.92 | 00:00:00 | | 2010-02-08 | 932,300 | 80.22 | 81.51 | 79.78 | 80.76 | 00:00:00 | | 2010-02-09 | 694,700 | 81.16 | 82.25 | 80.73 | 81.36 | 00:00:00 | | 2010-02-10 | 297,100 | 80.98 | 81.62 | 80.56 | 81.01 | 00:00:00 | | 2010-02-11 | 861,700 | 81.10 | 82.23 | 80.21 | 81.51 | 00:00:00 | | 2010-02-12 | 775,600 | 80.93 | 82.03 | 80.48 | 81.97 | 00:00:00 | | 2010-02-16 | 755,500 | 82.73 | 83.03 | 81.44 | 82.97 | 00:00:00 | | 2010-02-17 | 944,100 | 83.40 | 84.00 | 83.33 | 83.72 | 00:00:00 | | 2010-02-18 | 523,300 | 83.40 | 83.90 | 83.05 | 83.49 | 00:00:00 | | 2010-02-19 | 534,600 | 83.42 | 83.90 | 82.67 | 83.44 | 00:00:00 | | 2010-02-22 | 426,200 | 83.55 | 83.83 | 82.87 | 83.72 | 00:00:00 | | 2010-02-23 | 612,000 | 83.58 | 83.72 | 82.78 | 83.26 | 00:00:00 | | 2010-02-24 | 697,900 | 83.31 | 83.31 | 82.50 | 82.99 | 00:00:00 | | 2010-02-25 | 723,300 | 82.52 | 83.23 | 82.16 | 83.19 | 00:00:00 | | 2010-02-26 | 723,300 | 83.45 | 84.00 | 83.16 | 83.78 | 00:00:00 | | 2010-03-01 | 802,000 | 83.81 | 84.76 | 83.07 | 84.39 | 00:00:00 | | 2010-03-02 | 822,900 | 84.73 | 85.15 | 84.30 | 84.43 | 00:00:00 | | 2010-03-03 | 841,800 | 84.49 | 84.54 | 83.92 | 84.00 | 00:00:00 | | 2010-03-04 | 550,800 | 84.12 | 84.21 | 83.53 | 83.82 | 00:00:00 | | 2010-03-05 | 805,800 | 84.00 | 84.92 | 84.00 | 84.71 | 00:00:00 | | 2010-03-08 | 416,900 | 84.47 | 84.66 | 83.66 | 83.66 | 00:00:00 | | 2010-03-09 | 923,500 | 83.60 | 83.84 | 83.00 | 83.18 | 00:00:00 | | 2010-03-10 | 479,800 | 83.09 | 83.53 | 82.87 | 83.23 | 00:00:00 | | 2010-03-11 | 704,000 | 82.95 | 82.95 | 82.16 | 82.76 | 00:00:00 | | 2010-03-12 | 966,900 | 82.95 | 82.95 | 81.88 | 81.98 | 00:00:00 | | 2010-03-15 | 434,900 | 81.95 | 83.28 | 81.88 | 83.13 | 00:00:00 | | 2010-03-16 | 387,400 | 83.33 | 83.64 | 82.90 | 83.21 | 00:00:00 | | 2010-03-17 | 763,600 | 83.31 | 84.30 | 83.11 | 83.83 | 00:00:00 | | 2010-03-18 | 363,800 | 83.96 | 84.33 | 83.62 | 84.25 | 00:00:00 | | 2010-03-19 | 738,400 | 84.53 | 84.53 | 83.32 | 83.82 | 00:00:00 | | 2010-03-22 | 377,400 | 83.79 | 85.04 | 83.64 | 84.67 | 00:00:00 | | 2010-03-23 | 376,700 | 85.12 | 85.12 | 83.99 | 85.02 | 00:00:00 | | 2010-03-24 | 558,900 | 85.11 | 85.68 | 84.51 | 84.53 | 00:00:00 | | 2010-03-25 | 1,007,700 | 84.65 | 86.10 | 84.53 | 85.53 | 00:00:00 | | 2010-03-26 | 923,800 | 85.81 | 86.06 | 85.27 | 85.77 | 00:00:00 | | 2010-03-29 | 545,900 | 85.92 | 86.59 | 85.60 | 86.45 | 00:00:00 | | 2010-03-30 | 403,900 | 86.64 | 86.71 | 86.02 | 86.61 | 00:00:00 | | 2010-03-31 | 517,700 | 86.52 | 87.10 | 86.17 | 86.62 | 00:00:00 | | 2010-04-01 | 1,361,300 | 84.50 | 84.95 | 83.78 | 84.46 | 00:00:00 | | 2010-04-05 | 636,200 | 84.50 | 85.13 | 84.12 | 84.20 | 00:00:00 | | 2010-04-06 | 434,000 | 84.18 | 84.90 | 84.02 | 84.53 | 00:00:00 | | 2010-04-07 | 480,200 | 84.53 | 84.53 | 83.97 | 84.14 | 00:00:00 | | 2010-04-08 | 389,400 | 84.21 | 84.29 | 83.86 | 84.08 | 00:00:00 | | 2010-04-09 | 398,400 | 84.10 | 85.21 | 83.96 | 85.21 | 00:00:00 | | 2010-04-12 | 404,500 | 85.16 | 85.40 | 84.92 | 85.08 | 00:00:00 | | 2010-04-13 | 423,400 | 84.82 | 85.44 | 84.54 | 85.29 | 00:00:00 | | 2010-04-14 | 554,100 | 85.27 | 86.22 | 84.82 | 86.14 | 00:00:00 | | 2010-04-15 | 437,100 | 85.79 | 86.43 | 85.79 | 86.25 | 00:00:00 | | 2010-04-16 | 939,800 | 86.00 | 86.43 | 85.38 | 85.81 | 00:00:00 | | 2010-04-19 | 646,500 | 85.52 | 86.11 | 85.45 | 85.90 | 00:00:00 | | 2010-04-20 | 739,600 | 86.34 | 87.44 | 85.88 | 87.30 | 00:00:00 | | 2010-04-21 | 1,494,400 | 87.09 | 87.54 | 86.25 | 86.99 | 00:00:00 | | 2010-04-22 | 1,592,100 | 86.59 | 86.59 | 84.09 | 85.42 | 00:00:00 | | 2010-04-23 | 1,656,100 | 88.81 | 90.00 | 85.81 | 85.94 | 00:00:00 | | 2010-04-26 | 1,133,500 | 86.51 | 86.55 | 84.63 | 84.87 | 00:00:00 | | 2010-04-27 | 947,400 | 84.46 | 85.37 | 84.46 | 84.63 | 00:00:00 | | 2010-04-28 | 1,169,000 | 85.27 | 87.21 | 85.08 | 86.66 | 00:00:00 | | 2010-04-29 | 1,026,100 | 86.87 | 87.87 | 86.27 | 87.55 | 00:00:00 | | 2010-04-30 | 1,391,000 | 87.97 | 88.25 | 86.18 | 86.53 | 00:00:00 | | 2010-05-03 | 638,400 | 86.56 | 87.03 | 85.70 | 86.64 | 00:00:00 | | 2010-05-04 | 860,800 | 86.03 | 86.19 | 85.19 | 85.49 | 00:00:00 | | 2010-05-05 | 718,900 | 85.29 | 86.09 | 84.57 | 85.60 | 00:00:00 | | 2010-05-06 | 1,130,200 | 85.45 | 85.79 | 81.20 | 84.22 | 00:00:00 | | 2010-05-07 | 1,418,500 | 84.49 | 84.49 | 82.24 | 82.97 | 00:00:00 | | 2010-05-10 | 1,463,900 | 84.47 | 85.56 | 84.18 | 84.55 | 00:00:00 | | 2010-05-11 | 1,107,600 | 84.01 | 84.63 | 83.70 | 84.02 | 00:00:00 | | 2010-05-12 | 894,000 | 84.04 | 84.45 | 83.89 | 84.23 | 00:00:00 | | 2010-05-13 | 727,800 | 83.90 | 84.73 | 83.64 | 83.64 | 00:00:00 | | 2010-05-14 | 727,000 | 83.57 | 83.65 | 82.15 | 82.70 | 00:00:00 | | 2010-05-17 | 970,100 | 83.21 | 83.75 | 82.50 | 83.26 | 00:00:00 | | 2010-05-18 | 678,000 | 83.46 | 84.33 | 82.98 | 83.04 | 00:00:00 | | 2010-05-19 | 757,400 | 82.68 | 83.49 | 82.68 | 82.99 | 00:00:00 | | 2010-05-20 | 1,231,200 | 82.09 | 82.09 | 80.18 | 80.18 | 00:00:00 | | 2010-05-21 | 1,342,800 | 79.44 | 80.00 | 78.84 | 79.57 | 00:00:00 | | 2010-05-24 | 969,100 | 79.69 | 81.30 | 79.22 | 80.30 | 00:00:00 | | 2010-05-25 | 1,163,400 | 79.37 | 80.01 | 78.30 | 79.93 | 00:00:00 | | 2010-05-26 | 1,015,900 | 79.98 | 81.35 | 79.98 | 80.15 | 00:00:00 | | 2010-05-27 | 606,400 | 80.95 | 81.59 | 80.45 | 81.59 | 00:00:00 | | 2010-05-28 | 672,000 | 81.40 | 82.20 | 80.97 | 80.97 | 00:00:00 | | 2010-06-01 | 586,500 | 80.88 | 81.07 | 79.84 | 79.90 | 00:00:00 | | 2010-06-02 | 799,200 | 80.09 | 81.39 | 79.84 | 81.39 | 00:00:00 | | 2010-06-03 | 763,800 | 81.29 | 81.45 | 80.82 | 81.29 | 00:00:00 | | 2010-06-04 | 615,700 | 80.23 | 80.30 | 78.77 | 78.97 | 00:00:00 | | 2010-06-07 | 727,800 | 79.00 | 79.57 | 78.35 | 78.35 | 00:00:00 | | 2010-06-08 | 1,524,400 | 78.16 | 78.50 | 77.31 | 77.61 | 00:00:00 | | 2010-06-09 | 889,300 | 77.97 | 78.60 | 77.58 | 77.73 | 00:00:00 | | 2010-06-10 | 826,600 | 78.96 | 80.05 | 78.92 | 79.84 | 00:00:00 | | 2010-06-11 | 709,600 | 79.27 | 80.07 | 79.17 | 80.07 | 00:00:00 | | 2010-06-14 | 875,600 | 80.07 | 80.72 | 79.71 | 79.80 | 00:00:00 | | 2010-06-15 | 739,100 | 80.05 | 80.75 | 79.92 | 80.74 | 00:00:00 | | 2010-06-16 | 730,800 | 80.19 | 81.48 | 80.01 | 81.19 | 00:00:00 | | 2010-06-17 | 495,100 | 81.12 | 81.37 | 80.90 | 81.21 | 00:00:00 | | 2010-06-18 | 796,700 | 81.06 | 81.33 | 80.15 | 80.30 | 00:00:00 | | 2010-06-21 | 688,900 | 80.78 | 81.41 | 80.78 | 81.02 | 00:00:00 | | 2010-06-22 | 761,900 | 81.19 | 82.53 | 80.57 | 80.62 | 00:00:00 | | 2010-06-23 | 663,400 | 80.56 | 80.71 | 79.12 | 79.60 | 00:00:00 | | 2010-06-24 | 418,000 | 79.20 | 79.65 | 78.68 | 78.83 | 00:00:00 | | 2010-06-25 | 1,273,700 | 78.79 | 79.00 | 78.27 | 78.50 | 00:00:00 | | 2010-06-28 | 576,200 | 79.05 | 79.53 | 78.19 | 79.20 | 00:00:00 | | 2010-06-29 | 511,900 | 78.53 | 78.68 | 77.59 | 77.97 | 00:00:00 | | 2010-06-30 | 520,700 | 77.74 | 78.65 | 77.46 | 77.53 | 00:00:00 | | 2010-07-01 | 1,341,200 | 77.40 | 77.63 | 75.16 | 76.29 | 00:00:00 | | 2010-07-02 | 729,500 | 76.29 | 77.02 | 76.10 | 76.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
