TR4DER - C.R. Bard [BCR] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	562,200	93.46	93.61	93.18	93.30	00:00:00
2010-12-23	334,800	93.38	93.69	93.13	93.34	00:00:00
2010-12-27	340,100	93.62	93.62	93.10	93.15	00:00:00
2010-12-28	382,600	93.23	93.51	92.93	93.08	00:00:00
2010-12-29	461,000	93.17	93.49	92.70	92.70	00:00:00
2010-12-30	468,400	92.55	93.02	92.17	92.52	00:00:00
2010-12-31	355,700	92.32	92.71	91.73	91.77	00:00:00
2011-01-03	855,600	91.90	92.62	90.99	92.25	00:00:00
2011-01-04	803,000	92.29	92.29	91.26	91.98	00:00:00
2011-01-05	563,300	91.85	92.25	91.48	91.99	00:00:00
2011-01-06	617,700	92.00	92.59	91.60	91.96	00:00:00
2011-01-07	618,500	92.18	92.70	90.82	90.92	00:00:00
2011-01-10	617,000	90.22	91.29	90.11	91.05	00:00:00
2011-01-11	600,900	91.12	91.46	90.80	91.00	00:00:00
2011-01-12	402,200	91.30	91.95	90.97	91.68	00:00:00
2011-01-13	411,100	91.60	92.27	91.60	91.66	00:00:00
2011-01-14	605,300	91.41	91.72	91.01	91.25	00:00:00
2011-01-18	787,500	91.29	93.00	91.29	92.94	00:00:00
2011-01-19	923,500	92.78	93.04	92.19	93.02	00:00:00
2011-01-20	868,300	92.77	94.19	92.77	93.11	00:00:00
2011-01-21	460,300	93.38	93.42	92.80	92.95	00:00:00
2011-01-24	496,100	92.31	93.22	92.11	92.32	00:00:00
2011-01-25	401,500	92.32	93.14	92.16	93.00	00:00:00
2011-01-26	408,800	93.20	93.99	93.19	93.57	00:00:00
2011-01-27	407,500	93.69	94.27	93.19	93.97	00:00:00
2011-01-28	504,400	94.00	94.00	92.67	93.06	00:00:00
2011-01-31	778,100	93.07	94.44	92.75	94.35	00:00:00
2011-02-01	948,400	94.95	94.98	92.93	93.76	00:00:00
2011-02-02	683,200	93.58	93.86	92.76	93.27	00:00:00
2011-02-03	607,000	93.08	93.49	92.62	93.25	00:00:00
2011-02-04	374,900	93.49	93.49	92.87	93.32	00:00:00
2011-02-07	486,400	93.44	94.57	93.44	94.34	00:00:00
2011-02-08	830,100	94.30	94.38	93.37	93.75	00:00:00
2011-02-09	469,800	93.69	94.43	93.49	94.34	00:00:00
2011-02-10	953,200	94.25	96.12	94.23	96.10	00:00:00
2011-02-11	882,600	95.65	98.09	95.65	97.75	00:00:00
2011-02-14	533,400	97.52	98.68	97.46	98.11	00:00:00
2011-02-15	494,600	97.76	98.08	97.38	97.82	00:00:00
2011-02-16	620,900	97.79	98.02	97.26	97.77	00:00:00
2011-02-17	455,500	97.77	98.28	97.08	98.12	00:00:00
2011-02-18	1,167,300	98.27	99.00	97.81	98.71	00:00:00
2011-02-22	836,700	97.39	97.89	95.74	96.98	00:00:00
2011-02-23	591,100	96.82	97.14	95.76	96.00	00:00:00
2011-02-24	724,200	96.15	96.93	95.85	96.26	00:00:00
2011-02-25	495,800	96.56	97.35	96.10	97.26	00:00:00
2011-02-28	627,900	97.10	97.78	95.62	97.76	00:00:00
2011-03-01	644,300	97.64	98.15	96.31	96.35	00:00:00
2011-03-02	464,600	96.11	96.75	95.56	96.11	00:00:00
2011-03-03	670,200	96.84	97.96	96.41	97.73	00:00:00
2011-03-04	743,600	97.49	97.92	95.93	97.22	00:00:00
2011-03-07	777,400	97.09	97.43	95.48	96.10	00:00:00
2011-03-08	701,400	96.44	97.16	96.12	96.90	00:00:00
2011-03-09	1,473,000	96.86	97.69	96.75	97.15	00:00:00
2011-03-10	836,600	96.52	96.52	95.39	95.63	00:00:00
2011-03-11	614,400	95.64	96.21	94.82	95.75	00:00:00
2011-03-14	792,000	95.36	95.88	94.66	95.58	00:00:00
2011-03-15	1,233,900	94.11	95.38	93.84	95.13	00:00:00
2011-03-16	1,218,400	94.56	95.21	93.48	94.45	00:00:00
2011-03-17	638,700	95.36	95.73	94.56	94.87	00:00:00
2011-03-18	919,800	95.56	96.29	94.92	95.26	00:00:00
2011-03-21	667,200	95.81	96.49	95.56	95.74	00:00:00
2011-03-22	713,200	95.94	96.30	95.28	95.85	00:00:00
2011-03-23	652,800	95.55	96.38	94.95	96.25	00:00:00
2011-03-24	800,400	96.50	97.10	95.93	97.06	00:00:00
2011-03-25	441,500	97.48	98.00	97.16	97.45	00:00:00
2011-03-28	948,500	97.55	97.73	96.49	96.90	00:00:00
2011-03-29	505,300	97.29	97.53	96.78	97.39	00:00:00
2011-03-30	497,100	97.65	98.65	97.50	98.54	00:00:00
2011-03-31	1,186,900	98.54	99.40	98.33	99.36	00:00:00
2011-04-01	940,200	99.40	100.88	98.50	100.88	00:00:00
2011-04-04	493,000	100.91	101.25	100.40	100.47	00:00:00
2011-04-05	368,800	100.11	100.58	99.96	100.14	00:00:00
2011-04-06	283,900	100.43	101.05	100.38	100.88	00:00:00
2011-04-07	575,600	99.67	101.15	99.00	100.69	00:00:00
2011-04-08	488,900	100.82	101.11	99.72	99.88	00:00:00
2011-04-11	625,500	100.13	100.79	99.88	100.36	00:00:00
2011-04-12	445,200	100.22	100.78	100.17	100.50	00:00:00
2011-04-13	336,200	100.68	101.04	100.37	100.56	00:00:00
2011-04-14	554,200	100.31	101.51	100.10	101.24	00:00:00
2011-04-15	661,400	101.48	102.39	101.48	102.05	00:00:00
2011-04-18	663,700	101.20	101.89	101.03	101.63	00:00:00
2011-04-19	481,800	101.61	102.22	101.44	102.17	00:00:00
2011-04-20	441,100	103.02	103.45	102.71	103.07	00:00:00
2011-04-21	1,172,000	103.10	104.90	103.03	104.43	00:00:00
2011-04-25	748,200	103.85	103.85	102.00	102.95	00:00:00
2011-04-26	639,500	103.33	103.37	102.28	103.20	00:00:00
2011-04-27	643,200	103.23	104.37	103.02	104.25	00:00:00
2011-04-28	874,800	103.88	106.23	103.54	105.96	00:00:00
2011-04-29	769,000	106.23	107.00	105.97	106.75	00:00:00
2011-05-02	793,400	107.00	108.36	106.96	107.58	00:00:00
2011-05-03	577,900	107.60	108.00	107.02	107.93	00:00:00
2011-05-04	863,000	107.52	107.90	106.15	106.27	00:00:00
2011-05-05	582,700	106.01	107.15	105.64	106.42	00:00:00
2011-05-06	482,500	107.27	107.46	106.32	106.64	00:00:00
2011-05-09	388,700	106.57	107.50	106.46	107.36	00:00:00
2011-05-10	737,700	107.50	109.50	107.46	109.35	00:00:00
2011-05-11	588,500	109.38	109.90	108.28	108.82	00:00:00
2011-05-12	599,000	108.65	109.93	108.00	109.54	00:00:00
2011-05-13	346,100	109.36	109.99	108.75	109.56	00:00:00
2011-05-16	363,600	109.12	110.00	108.99	109.34	00:00:00
2011-05-17	697,000	109.16	110.86	108.75	110.64	00:00:00
2011-05-18	1,028,000	110.43	113.11	110.43	112.91	00:00:00
2011-05-19	839,300	113.10	113.13	111.21	112.12	00:00:00
2011-05-20	638,000	111.98	112.28	110.08	111.62	00:00:00
2011-05-23	638,800	110.62	110.70	109.88	110.32	00:00:00
2011-05-24	499,700	110.44	110.62	109.92	110.43	00:00:00
2011-05-25	883,500	110.58	110.60	109.46	110.58	00:00:00
2011-05-26	620,700	109.84	110.82	109.23	110.65	00:00:00
2011-05-27	763,800	110.65	110.97	110.44	110.89	00:00:00
2011-05-31	2,160,300	111.53	111.85	110.68	111.78	00:00:00
2011-06-01	591,200	111.19	111.60	110.34	110.43	00:00:00
2011-06-02	529,900	110.31	110.33	109.17	110.08	00:00:00
2011-06-03	826,000	109.03	109.24	108.18	108.29	00:00:00
2011-06-06	485,400	108.11	108.54	107.77	107.93	00:00:00
2011-06-07	596,700	108.26	108.82	107.63	108.32	00:00:00
2011-06-08	520,200	108.24	108.91	107.93	108.49	00:00:00
2011-06-09	556,500	109.26	111.00	108.64	110.49	00:00:00
2011-06-10	681,400	110.10	110.15	108.72	108.98	00:00:00
2011-06-13	483,400	108.98	109.49	108.74	108.92	00:00:00
2011-06-14	431,700	109.95	110.74	109.72	110.53	00:00:00
2011-06-15	592,300	109.71	110.45	108.30	108.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>