|
 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 | | 2010-07-02 | 729,500 | 76.29 | 77.02 | 76.10 | 76.48 | 00:00:00 | | 2010-07-06 | 652,300 | 76.95 | 77.61 | 76.36 | 77.14 | 00:00:00 | | 2010-07-07 | 729,600 | 77.08 | 77.92 | 76.41 | 77.86 | 00:00:00 | | 2010-07-08 | 1,187,700 | 79.71 | 79.71 | 78.52 | 78.88 | 00:00:00 | | 2010-07-09 | 581,800 | 78.73 | 79.43 | 78.65 | 79.10 | 00:00:00 | | 2010-07-12 | 355,000 | 78.75 | 79.10 | 78.36 | 78.69 | 00:00:00 | | 2010-07-13 | 655,200 | 79.04 | 80.00 | 79.00 | 79.66 | 00:00:00 | | 2010-07-14 | 530,100 | 79.52 | 79.66 | 78.78 | 79.32 | 00:00:00 | | 2010-07-15 | 832,000 | 79.14 | 79.63 | 78.38 | 78.82 | 00:00:00 | | 2010-07-16 | 794,400 | 78.80 | 78.95 | 77.43 | 77.58 | 00:00:00 | | 2010-07-19 | 747,500 | 77.67 | 78.03 | 77.02 | 77.20 | 00:00:00 | | 2010-07-20 | 853,400 | 76.58 | 77.99 | 76.16 | 77.91 | 00:00:00 | | 2010-07-21 | 1,159,800 | 77.74 | 77.77 | 76.02 | 76.18 | 00:00:00 | | 2010-07-22 | 1,243,400 | 76.78 | 77.60 | 76.31 | 77.35 | 00:00:00 | | 2010-07-23 | 1,479,000 | 79.88 | 80.85 | 77.96 | 78.72 | 00:00:00 | | 2010-07-26 | 861,900 | 78.74 | 79.29 | 78.06 | 78.55 | 00:00:00 | | 2010-07-27 | 661,300 | 78.88 | 79.02 | 77.92 | 78.92 | 00:00:00 | | 2010-07-28 | 835,700 | 78.74 | 78.84 | 77.69 | 78.45 | 00:00:00 | | 2010-07-29 | 824,400 | 78.66 | 78.66 | 77.04 | 77.80 | 00:00:00 | | 2010-07-30 | 791,900 | 77.19 | 78.68 | 76.90 | 78.53 | 00:00:00 | | 2010-08-02 | 744,600 | 79.72 | 80.69 | 79.37 | 80.23 | 00:00:00 | | 2010-08-03 | 656,200 | 80.25 | 81.03 | 80.11 | 80.55 | 00:00:00 | | 2010-08-04 | 613,400 | 80.53 | 81.30 | 80.24 | 81.15 | 00:00:00 | | 2010-08-05 | 433,800 | 81.10 | 81.10 | 80.57 | 80.93 | 00:00:00 | | 2010-08-06 | 500,500 | 80.37 | 80.80 | 79.33 | 80.70 | 00:00:00 | | 2010-08-09 | 609,700 | 80.98 | 81.14 | 80.40 | 80.80 | 00:00:00 | | 2010-08-10 | 482,000 | 80.20 | 81.18 | 79.99 | 81.01 | 00:00:00 | | 2010-08-11 | 585,000 | 80.14 | 80.14 | 79.14 | 79.40 | 00:00:00 | | 2010-08-12 | 533,300 | 78.60 | 80.03 | 78.60 | 79.65 | 00:00:00 | | 2010-08-13 | 458,300 | 79.51 | 80.23 | 79.12 | 79.92 | 00:00:00 | | 2010-08-16 | 494,500 | 79.53 | 79.67 | 78.80 | 79.44 | 00:00:00 | | 2010-08-17 | 493,500 | 79.91 | 81.03 | 79.85 | 80.77 | 00:00:00 | | 2010-08-18 | 407,400 | 80.62 | 81.34 | 80.04 | 80.77 | 00:00:00 | | 2010-08-19 | 520,900 | 80.45 | 80.53 | 78.94 | 79.22 | 00:00:00 | | 2010-08-20 | 695,700 | 78.68 | 79.15 | 77.97 | 78.82 | 00:00:00 | | 2010-08-23 | 398,100 | 79.01 | 79.68 | 78.43 | 78.43 | 00:00:00 | | 2010-08-24 | 1,464,200 | 77.77 | 77.77 | 76.00 | 76.58 | 00:00:00 | | 2010-08-25 | 769,000 | 76.13 | 77.64 | 75.99 | 77.04 | 00:00:00 | | 2010-08-26 | 772,900 | 77.14 | 77.65 | 76.46 | 76.54 | 00:00:00 | | 2010-08-27 | 724,400 | 76.87 | 78.00 | 76.02 | 77.98 | 00:00:00 | | 2010-08-30 | 557,800 | 77.61 | 78.04 | 77.18 | 77.18 | 00:00:00 | | 2010-08-31 | 762,800 | 77.12 | 77.18 | 76.42 | 76.83 | 00:00:00 | | 2010-09-01 | 570,800 | 77.36 | 78.36 | 77.25 | 77.97 | 00:00:00 | | 2010-09-02 | 598,600 | 78.24 | 78.71 | 77.80 | 78.61 | 00:00:00 | | 2010-09-03 | 651,000 | 78.90 | 79.37 | 77.86 | 78.29 | 00:00:00 | | 2010-09-07 | 497,400 | 77.85 | 78.15 | 77.11 | 77.73 | 00:00:00 | | 2010-09-08 | 973,700 | 77.42 | 77.75 | 76.55 | 77.39 | 00:00:00 | | 2010-09-09 | 750,100 | 78.13 | 78.15 | 77.11 | 77.44 | 00:00:00 | | 2010-09-10 | 852,100 | 76.49 | 77.47 | 75.88 | 77.31 | 00:00:00 | | 2010-09-13 | 1,081,000 | 77.61 | 77.62 | 76.19 | 76.77 | 00:00:00 | | 2010-09-14 | 699,600 | 76.56 | 77.75 | 76.54 | 77.45 | 00:00:00 | | 2010-09-15 | 1,300,100 | 77.22 | 79.95 | 77.22 | 79.94 | 00:00:00 | | 2010-09-16 | 1,152,100 | 79.24 | 80.56 | 79.04 | 80.53 | 00:00:00 | | 2010-09-17 | 1,121,600 | 80.89 | 81.25 | 80.10 | 80.20 | 00:00:00 | | 2010-09-20 | 677,600 | 80.47 | 81.04 | 80.34 | 80.93 | 00:00:00 | | 2010-09-21 | 657,400 | 80.84 | 80.84 | 80.16 | 80.48 | 00:00:00 | | 2010-09-22 | 634,900 | 80.63 | 80.98 | 79.86 | 80.11 | 00:00:00 | | 2010-09-23 | 834,000 | 79.68 | 80.01 | 78.72 | 78.75 | 00:00:00 | | 2010-09-24 | 945,000 | 79.30 | 79.95 | 79.14 | 79.84 | 00:00:00 | | 2010-09-27 | 530,800 | 79.85 | 80.06 | 79.27 | 79.96 | 00:00:00 | | 2010-09-28 | 797,400 | 79.96 | 81.60 | 79.68 | 81.56 | 00:00:00 | | 2010-09-29 | 586,200 | 81.59 | 81.99 | 81.16 | 81.52 | 00:00:00 | | 2010-09-30 | 692,900 | 81.70 | 82.20 | 80.94 | 81.43 | 00:00:00 | | 2010-10-01 | 661,800 | 81.88 | 82.49 | 81.11 | 81.76 | 00:00:00 | | 2010-10-04 | 598,600 | 81.49 | 81.94 | 80.82 | 81.45 | 00:00:00 | | 2010-10-05 | 699,800 | 82.09 | 83.38 | 82.09 | 83.20 | 00:00:00 | | 2010-10-06 | 759,400 | 83.25 | 83.60 | 82.87 | 82.95 | 00:00:00 | | 2010-10-07 | 690,000 | 83.00 | 83.00 | 81.83 | 82.40 | 00:00:00 | | 2010-10-08 | 435,000 | 82.57 | 83.15 | 82.27 | 82.98 | 00:00:00 | | 2010-10-11 | 392,500 | 82.86 | 83.56 | 82.79 | 83.56 | 00:00:00 | | 2010-10-12 | 511,600 | 83.09 | 83.78 | 82.88 | 83.53 | 00:00:00 | | 2010-10-13 | 700,000 | 83.72 | 83.95 | 83.50 | 83.58 | 00:00:00 | | 2010-10-14 | 455,000 | 83.62 | 83.91 | 83.12 | 83.62 | 00:00:00 | | 2010-10-15 | 740,300 | 84.07 | 84.76 | 83.65 | 84.37 | 00:00:00 | | 2010-10-18 | 439,400 | 84.47 | 85.24 | 84.39 | 85.16 | 00:00:00 | | 2010-10-19 | 1,042,900 | 84.49 | 84.83 | 83.35 | 83.84 | 00:00:00 | | 2010-10-20 | 600,800 | 84.15 | 85.30 | 84.04 | 84.70 | 00:00:00 | | 2010-10-21 | 910,500 | 85.00 | 85.48 | 84.56 | 85.14 | 00:00:00 | | 2010-10-22 | 1,617,200 | 84.15 | 85.55 | 81.97 | 83.01 | 00:00:00 | | 2010-10-25 | 594,200 | 83.57 | 84.29 | 83.43 | 83.47 | 00:00:00 | | 2010-10-26 | 710,700 | 83.18 | 83.86 | 82.40 | 83.81 | 00:00:00 | | 2010-10-27 | 532,500 | 83.19 | 83.59 | 82.58 | 83.48 | 00:00:00 | | 2010-10-28 | 387,400 | 83.89 | 83.99 | 82.79 | 83.25 | 00:00:00 | | 2010-10-29 | 356,500 | 83.08 | 83.22 | 82.51 | 83.12 | 00:00:00 | | 2010-11-01 | 363,800 | 83.32 | 83.71 | 82.92 | 83.54 | 00:00:00 | | 2010-11-02 | 480,900 | 83.96 | 84.15 | 83.75 | 84.02 | 00:00:00 | | 2010-11-03 | 389,200 | 84.27 | 84.53 | 83.71 | 84.47 | 00:00:00 | | 2010-11-04 | 428,100 | 84.97 | 85.50 | 84.76 | 85.49 | 00:00:00 | | 2010-11-05 | 466,300 | 85.50 | 85.50 | 84.49 | 85.00 | 00:00:00 | | 2010-11-08 | 329,200 | 84.89 | 85.11 | 84.52 | 84.75 | 00:00:00 | | 2010-11-09 | 967,300 | 84.96 | 86.56 | 84.96 | 85.93 | 00:00:00 | | 2010-11-10 | 407,500 | 85.82 | 86.32 | 85.39 | 86.18 | 00:00:00 | | 2010-11-11 | 380,900 | 85.81 | 86.29 | 85.43 | 85.87 | 00:00:00 | | 2010-11-12 | 370,700 | 85.44 | 85.57 | 84.97 | 85.47 | 00:00:00 | | 2010-11-15 | 364,600 | 85.66 | 85.83 | 84.98 | 85.07 | 00:00:00 | | 2010-11-16 | 477,900 | 84.72 | 84.95 | 83.77 | 84.40 | 00:00:00 | | 2010-11-17 | 371,400 | 84.46 | 84.93 | 84.05 | 84.25 | 00:00:00 | | 2010-11-18 | 407,300 | 84.86 | 85.39 | 84.41 | 84.69 | 00:00:00 | | 2010-11-19 | 663,100 | 85.01 | 85.01 | 84.23 | 84.74 | 00:00:00 | | 2010-11-22 | 375,900 | 84.66 | 85.30 | 84.12 | 85.27 | 00:00:00 | | 2010-11-23 | 491,400 | 84.71 | 85.14 | 84.30 | 84.85 | 00:00:00 | | 2010-11-24 | 392,800 | 85.06 | 85.66 | 85.06 | 85.23 | 00:00:00 | | 2010-11-26 | 148,300 | 84.89 | 85.28 | 84.71 | 85.01 | 00:00:00 | | 2010-11-29 | 585,300 | 84.48 | 85.29 | 84.08 | 85.04 | 00:00:00 | | 2010-11-30 | 579,700 | 84.33 | 85.18 | 84.28 | 84.85 | 00:00:00 | | 2010-12-01 | 656,200 | 85.54 | 86.51 | 85.40 | 85.96 | 00:00:00 | | 2010-12-02 | 867,600 | 85.90 | 86.80 | 85.90 | 86.33 | 00:00:00 | | 2010-12-03 | 372,400 | 86.20 | 86.57 | 85.91 | 86.33 | 00:00:00 | | 2010-12-06 | 234,700 | 86.17 | 86.48 | 85.85 | 86.05 | 00:00:00 | | 2010-12-07 | 409,800 | 86.96 | 86.96 | 85.91 | 86.00 | 00:00:00 | | 2010-12-08 | 351,800 | 85.94 | 86.59 | 85.70 | 85.84 | 00:00:00 | | 2010-12-09 | 322,500 | 86.03 | 86.30 | 85.69 | 85.73 | 00:00:00 | | 2010-12-10 | 559,900 | 85.90 | 86.60 | 85.77 | 86.54 | 00:00:00 | | 2010-12-13 | 743,000 | 86.60 | 86.60 | 85.83 | 86.05 | 00:00:00 | | 2010-12-14 | 2,124,500 | 87.50 | 91.09 | 87.43 | 89.57 | 00:00:00 | | 2010-12-15 | 1,309,400 | 89.38 | 91.73 | 89.27 | 91.34 | 00:00:00 | | 2010-12-16 | 1,709,700 | 91.29 | 94.92 | 91.20 | 94.79 | 00:00:00 | | 2010-12-17 | 1,383,400 | 94.55 | 95.72 | 93.48 | 95.72 | 00:00:00 | | 2010-12-20 | 749,700 | 95.39 | 95.39 | 93.56 | 93.96 | 00:00:00 | | 2010-12-21 | 496,800 | 94.08 | 94.08 | 93.05 | 93.54 | 00:00:00 | | 2010-12-22 | 562,200 | 93.46 | 93.61 | 93.18 | 93.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
