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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	592,300	109.71	110.45	108.30	108.75	00:00:00
2011-06-16	560,500	108.89	109.16	108.17	108.67	00:00:00
2011-06-17	736,700	109.40	109.84	108.53	108.67	00:00:00
2011-06-20	548,900	108.64	109.41	108.42	109.14	00:00:00
2011-06-21	486,900	109.47	109.99	109.38	109.74	00:00:00
2011-06-22	515,500	109.81	110.13	109.10	109.16	00:00:00
2011-06-23	670,100	108.30	108.88	106.34	108.80	00:00:00
2011-06-24	784,700	108.90	108.98	107.24	107.52	00:00:00
2011-06-27	371,400	107.30	108.55	107.18	108.26	00:00:00
2011-06-28	424,600	108.68	110.37	108.44	110.18	00:00:00
2011-06-29	714,200	110.40	110.93	109.07	109.16	00:00:00
2011-06-30	1,207,900	109.25	110.12	109.25	109.86	00:00:00
2011-07-01	632,900	109.67	111.82	109.58	111.69	00:00:00
2011-07-05	685,400	111.40	112.00	111.40	111.82	00:00:00
2011-07-06	610,800	111.83	113.27	111.70	113.24	00:00:00
2011-07-07	425,400	113.75	113.84	113.03	113.32	00:00:00
2011-07-08	528,300	112.26	112.90	111.96	112.82	00:00:00
2011-07-11	474,900	112.11	112.18	111.07	111.29	00:00:00
2011-07-12	447,500	111.22	113.06	111.19	112.27	00:00:00
2011-07-13	350,300	112.66	113.59	112.18	112.38	00:00:00
2011-07-14	510,100	112.72	113.35	112.30	112.50	00:00:00
2011-07-15	752,200	112.82	112.82	111.34	111.80	00:00:00
2011-07-18	486,000	111.86	111.99	110.72	111.44	00:00:00
2011-07-19	535,900	111.67	113.21	111.67	112.98	00:00:00
2011-07-20	431,600	113.21	113.21	111.67	112.23	00:00:00
2011-07-21	715,000	111.76	113.77	111.30	112.71	00:00:00
2011-07-22	3,906,000	103.92	105.09	99.20	99.58	00:00:00
2011-07-25	1,449,800	100.31	101.07	99.30	100.44	00:00:00
2011-07-26	1,181,500	100.35	101.37	100.28	100.38	00:00:00
2011-07-27	965,300	100.08	100.60	98.99	99.06	00:00:00
2011-07-28	1,101,900	99.43	100.29	97.71	97.86	00:00:00
2011-07-29	979,800	97.15	99.19	96.81	98.68	00:00:00
2011-08-01	1,627,900	99.80	100.73	95.33	96.45	00:00:00
2011-08-02	1,797,900	96.45	98.18	93.93	93.98	00:00:00
2011-08-03	1,600,900	94.16	94.84	92.54	94.37	00:00:00
2011-08-04	1,474,100	93.32	94.11	91.22	91.25	00:00:00
2011-08-05	1,866,900	91.63	92.00	89.12	90.42	00:00:00
2011-08-08	1,677,800	88.64	89.39	85.93	86.01	00:00:00
2011-08-09	2,133,200	86.14	90.56	85.05	90.48	00:00:00
2011-08-10	1,471,900	88.97	89.36	86.76	87.11	00:00:00
2011-08-11	1,127,000	87.70	91.74	87.14	90.94	00:00:00
2011-08-12	669,300	91.53	92.09	90.56	91.72	00:00:00
2011-08-15	598,100	92.34	92.81	91.30	92.37	00:00:00
2011-08-16	935,400	91.63	91.81	90.16	90.80	00:00:00
2011-08-17	878,400	91.33	92.12	89.56	90.63	00:00:00
2011-08-18	1,079,700	88.95	89.39	86.87	87.63	00:00:00
2011-08-19	1,037,500	87.05	89.26	86.68	87.47	00:00:00
2011-08-22	774,100	88.90	89.13	86.65	86.99	00:00:00
2011-08-23	781,000	87.01	89.89	86.39	89.84	00:00:00
2011-08-24	1,565,600	89.47	90.39	88.20	90.23	00:00:00
2011-08-25	746,600	90.49	90.93	88.88	89.46	00:00:00
2011-08-26	475,200	89.33	91.52	87.70	91.46	00:00:00
2011-08-29	510,000	92.11	93.59	92.06	93.39	00:00:00
2011-08-30	681,900	92.77	94.76	92.06	94.16	00:00:00
2011-08-31	616,000	94.77	95.79	94.35	95.26	00:00:00
2011-09-01	711,500	95.28	96.71	94.50	94.79	00:00:00
2011-09-02	803,600	93.54	93.59	91.54	91.85	00:00:00
2011-09-06	785,400	91.02	92.14	89.29	91.76	00:00:00
2011-09-07	630,500	93.15	94.36	92.68	94.21	00:00:00
2011-09-08	870,800	93.73	95.28	93.07	93.57	00:00:00
2011-09-09	1,189,400	92.32	92.43	89.50	89.62	00:00:00
2011-09-12	954,800	89.13	89.48	87.53	89.39	00:00:00
2011-09-13	745,900	89.48	90.56	88.84	89.89	00:00:00
2011-09-14	1,101,800	89.99	91.35	88.62	90.28	00:00:00
2011-09-15	829,600	91.15	91.66	89.58	91.27	00:00:00
2011-09-16	1,196,900	91.22	92.32	91.07	91.64	00:00:00
2011-09-19	668,700	90.11	90.82	88.98	90.28	00:00:00
2011-09-20	883,400	90.91	93.26	90.63	91.67	00:00:00
2011-09-21	950,000	91.61	91.75	88.60	88.60	00:00:00
2011-09-22	1,205,100	86.42	87.14	85.55	86.61	00:00:00
2011-09-23	1,174,300	85.96	86.97	84.80	85.81	00:00:00
2011-09-26	1,146,600	86.46	87.55	85.92	87.49	00:00:00
2011-09-27	772,000	88.54	90.86	87.88	89.30	00:00:00
2011-09-28	965,000	89.33	89.82	87.76	88.32	00:00:00
2011-09-29	561,100	89.51	90.15	87.57	88.89	00:00:00
2011-09-30	609,700	88.08	89.66	87.45	87.54	00:00:00
2011-10-03	916,400	87.06	87.73	84.44	84.66	00:00:00
2011-10-04	1,344,600	83.79	85.96	83.17	85.69	00:00:00
2011-10-05	1,196,300	85.53	85.96	84.54	85.61	00:00:00
2011-10-06	1,293,400	85.81	85.81	84.15	85.08	00:00:00
2011-10-07	998,800	85.41	85.41	83.79	83.93	00:00:00
2011-10-10	993,700	85.13	86.63	85.13	86.43	00:00:00
2011-10-11	870,300	86.16	86.32	85.10	85.73	00:00:00
2011-10-12	1,077,500	86.04	87.83	85.71	86.71	00:00:00
2011-10-13	727,800	86.19	87.59	85.49	86.97	00:00:00
2011-10-14	669,300	87.83	87.87	86.26	86.57	00:00:00
2011-10-17	1,090,500	86.16	86.25	84.08	84.29	00:00:00
2011-10-18	987,700	84.37	86.42	83.45	85.72	00:00:00
2011-10-19	846,500	85.91	87.57	85.76	86.78	00:00:00
2011-10-20	858,800	86.24	86.61	84.57	85.49	00:00:00
2011-10-21	569,200	86.33	87.68	86.22	87.27	00:00:00
2011-10-24	705,000	86.88	89.32	86.68	88.70	00:00:00
2011-10-25	676,600	89.03	89.61	87.47	87.70	00:00:00
2011-10-26	2,556,600	81.04	85.46	80.80	83.40	00:00:00
2011-10-27	1,580,400	86.48	87.19	84.34	86.42	00:00:00
2011-10-28	1,097,400	86.26	88.06	86.01	87.81	00:00:00
2011-10-31	1,164,400	86.48	86.92	85.79	85.95	00:00:00
2011-11-01	1,278,200	83.81	85.42	83.53	83.94	00:00:00
2011-11-02	915,900	84.45	85.64	84.37	85.57	00:00:00
2011-11-03	689,100	86.70	87.56	85.78	87.44	00:00:00
2011-11-04	768,600	87.12	88.08	86.28	87.30	00:00:00
2011-11-07	592,800	87.31	88.16	86.43	88.11	00:00:00
2011-11-08	633,300	88.23	89.39	87.36	89.33	00:00:00
2011-11-09	870,600	87.81	88.22	86.71	87.02	00:00:00
2011-11-10	712,800	87.95	88.22	87.16	87.50	00:00:00
2011-11-11	436,800	88.40	89.29	88.40	88.89	00:00:00
2011-11-14	498,700	88.67	88.72	87.54	87.94	00:00:00
2011-11-15	686,800	87.95	88.52	87.63	87.95	00:00:00
2011-11-16	753,500	87.09	87.96	86.55	86.90	00:00:00
2011-11-17	645,100	86.45	86.71	85.57	86.07	00:00:00
2011-11-18	641,100	86.66	86.70	85.14	85.25	00:00:00
2011-11-21	603,800	84.53	84.77	83.58	84.23	00:00:00
2011-11-22	499,200	83.90	84.38	83.03	83.90	00:00:00
2011-11-23	668,100	83.44	83.61	82.39	82.39	00:00:00
2011-11-25	480,500	81.91	83.37	81.86	83.37	00:00:00
2011-11-28	561,500	85.07	85.45	84.13	84.69	00:00:00
2011-11-29	655,000	84.99	85.26	83.47	83.77	00:00:00
2011-11-30	779,300	85.96	87.20	85.86	87.19	00:00:00
2011-12-01	500,100	87.21	88.31	86.88	87.25	00:00:00
2011-12-02	600,900	87.75	88.12	85.44	85.71	00:00:00
2011-12-05	493,600	86.68	87.50	86.00	86.51	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>