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
2011-12-05	493,600	86.68	87.50	86.00	86.51	00:00:00
2011-12-06	483,500	86.77	86.93	85.61	85.89	00:00:00
2011-12-07	357,900	85.62	86.59	84.91	86.12	00:00:00
2011-12-08	539,500	85.70	85.86	84.02	84.12	00:00:00
2011-12-09	267,600	84.12	85.96	84.12	85.70	00:00:00
2011-12-12	482,100	85.24	85.37	84.13	84.58	00:00:00
2011-12-13	684,100	85.04	85.26	83.98	84.44	00:00:00
2011-12-14	998,700	84.09	85.10	84.05	84.61	00:00:00
2011-12-15	846,800	85.67	87.15	85.18	86.71	00:00:00
2011-12-16	947,200	87.01	87.35	85.82	86.16	00:00:00
2011-12-19	585,500	86.25	87.09	85.26	85.28	00:00:00
2011-12-20	759,600	86.46	87.88	86.45	87.78	00:00:00
2011-12-21	1,943,200	82.45	84.04	82.22	84.04	00:00:00
2011-12-22	945,000	84.30	84.90	83.65	84.23	00:00:00
2011-12-23	686,200	84.43	85.13	83.99	85.12	00:00:00
2011-12-27	580,000	85.15	85.85	84.81	85.60	00:00:00
2011-12-28	402,800	85.74	85.74	84.43	84.49	00:00:00
2011-12-29	337,300	84.60	85.96	84.60	85.78	00:00:00
2011-12-30	280,000	85.74	86.32	85.41	85.50	00:00:00
2012-01-03	763,500	86.82	87.80	86.27	86.37	00:00:00
2012-01-04	1,311,800	86.39	86.63	84.42	86.08	00:00:00
2012-01-05	626,100	86.02	86.27	85.67	85.94	00:00:00
2012-01-06	663,400	85.94	86.19	84.97	85.68	00:00:00
2012-01-09	390,100	85.80	86.13	84.62	85.45	00:00:00
2012-01-10	529,400	85.85	86.38	85.64	85.75	00:00:00
2012-01-11	481,100	85.65	86.01	85.32	85.83	00:00:00
2012-01-12	437,900	85.91	86.26	84.56	86.05	00:00:00
2012-01-13	523,300	85.60	86.02	85.27	85.45	00:00:00
2012-01-17	608,200	86.14	86.92	85.49	85.87	00:00:00
2012-01-18	565,400	85.94	86.52	85.46	86.28	00:00:00
2012-01-19	1,085,800	86.43	89.99	86.16	89.36	00:00:00
2012-01-20	774,600	89.36	90.17	89.05	90.01	00:00:00
2012-01-23	409,500	89.90	90.30	89.46	90.03	00:00:00
2012-01-24	695,000	89.95	92.65	89.75	91.85	00:00:00
2012-01-25	742,300	91.87	93.83	91.74	93.51	00:00:00
2012-01-26	687,600	93.76	94.12	92.58	93.24	00:00:00
2012-01-27	385,600	93.12	93.84	92.95	93.32	00:00:00
2012-01-30	550,800	92.67	92.69	91.69	92.13	00:00:00
2012-01-31	685,600	93.46	93.58	92.50	92.52	00:00:00
2012-02-01	946,000	93.51	95.39	93.51	93.79	00:00:00
2012-02-02	711,400	93.78	94.10	92.69	92.70	00:00:00
2012-02-03	845,700	93.58	93.82	93.00	93.48	00:00:00
2012-02-06	490,300	93.16	93.75	93.03	93.23	00:00:00
2012-02-07	604,700	92.78	93.31	92.62	93.04	00:00:00
2012-02-08	649,300	93.05	93.69	92.53	92.75	00:00:00
2012-02-09	651,700	92.74	92.77	92.00	92.31	00:00:00
2012-02-10	3,082,000	91.72	95.70	91.41	95.67	00:00:00
2012-02-13	1,148,600	95.96	97.21	94.70	95.37	00:00:00
2012-02-14	1,055,600	95.43	95.79	95.04	95.62	00:00:00
2012-02-15	552,700	95.62	95.72	94.80	95.26	00:00:00
2012-02-16	447,800	95.11	95.48	94.71	95.44	00:00:00
2012-02-17	557,400	95.85	97.27	95.26	95.53	00:00:00
2012-02-21	676,400	95.44	95.78	93.35	94.05	00:00:00
2012-02-22	476,200	93.98	94.60	93.56	94.05	00:00:00
2012-02-23	604,100	93.85	94.36	93.56	93.75	00:00:00
2012-02-24	550,100	93.77	94.42	93.76	94.07	00:00:00
2012-02-27	403,600	93.57	94.32	93.16	94.04	00:00:00
2012-02-28	425,300	93.99	94.87	93.57	94.15	00:00:00
2012-02-29	534,600	94.37	94.37	93.59	93.62	00:00:00
2012-03-01	924,400	93.37	94.18	92.62	93.47	00:00:00
2012-03-02	481,100	93.40	93.91	93.13	93.30	00:00:00
2012-03-05	471,200	93.17	93.30	92.52	93.11	00:00:00
2012-03-06	810,800	92.27	92.87	91.91	92.00	00:00:00
2012-03-07	511,700	92.05	92.52	91.92	92.30	00:00:00
2012-03-08	405,200	92.73	94.21	92.61	94.00	00:00:00
2012-03-09	257,700	94.05	94.74	93.86	94.07	00:00:00
2012-03-12	291,800	94.15	94.60	94.08	94.30	00:00:00
2012-03-13	477,600	94.96	95.84	94.50	95.72	00:00:00
2012-03-14	543,400	95.39	95.70	94.73	95.07	00:00:00
2012-03-15	361,200	95.02	96.22	94.58	96.21	00:00:00
2012-03-16	947,200	96.48	97.30	95.98	97.28	00:00:00
2012-03-19	584,400	96.79	96.97	96.11	96.44	00:00:00
2012-03-20	555,200	95.90	96.15	95.42	95.68	00:00:00
2012-03-21	564,500	95.89	96.13	95.29	95.92	00:00:00
2012-03-22	650,800	95.97	96.92	95.89	96.28	00:00:00
2012-03-23	461,800	96.61	96.96	96.39	96.56	00:00:00
2012-03-26	457,300	97.00	99.06	96.99	99.05	00:00:00
2012-03-27	493,300	98.96	99.38	98.35	98.79	00:00:00
2012-03-28	435,200	98.84	99.05	98.40	99.00	00:00:00
2012-03-29	420,600	98.51	99.16	98.07	98.94	00:00:00
2012-03-30	509,300	99.20	99.64	98.70	98.72	00:00:00
2012-04-02	448,000	98.93	99.47	98.48	99.15	00:00:00
2012-04-03	617,000	98.91	99.29	98.30	98.58	00:00:00
2012-04-04	526,300	97.93	98.64	97.58	97.61	00:00:00
2012-04-05	335,000	97.28	98.09	97.18	98.01	00:00:00
2012-04-09	452,100	96.78	96.99	96.49	96.73	00:00:00
2012-04-10	690,800	96.47	96.55	95.31	95.31	00:00:00
2012-04-11	292,300	95.96	96.63	95.39	95.89	00:00:00
2012-04-12	756,200	96.12	97.04	95.27	96.57	00:00:00
2012-04-13	522,600	96.35	97.00	95.99	96.03	00:00:00
2012-04-16	448,900	96.38	96.38	95.38	95.87	00:00:00
2012-04-17	1,007,000	97.00	98.75	96.40	98.02	00:00:00
2012-04-18	579,600	97.35	98.54	97.35	98.00	00:00:00
2012-04-19	533,000	98.03	98.35	97.03	98.30	00:00:00
2012-04-20	455,400	98.45	98.81	97.79	98.07	00:00:00
2012-04-23	500,900	97.62	97.86	96.67	97.83	00:00:00
2012-04-24	548,400	97.37	98.22	97.26	97.98	00:00:00
2012-04-25	1,227,500	98.51	98.51	96.57	97.47	00:00:00
2012-04-26	679,200	97.23	99.02	96.07	98.77	00:00:00
2012-04-27	431,600	99.05	99.63	98.14	98.71	00:00:00
2012-04-30	384,800	98.66	99.48	98.15	98.96	00:00:00
2012-05-01	504,400	98.86	100.08	98.14	99.62	00:00:00
2012-05-02	561,100	99.00	99.98	98.71	99.88	00:00:00
2012-05-03	381,100	99.74	100.13	99.22	99.72	00:00:00
2012-05-04	591,300	99.43	99.69	98.98	99.38	00:00:00
2012-05-07	451,400	99.16	100.08	98.90	99.86	00:00:00
2012-05-08	809,300	99.41	100.91	98.97	100.71	00:00:00
2012-05-09	983,300	99.74	101.01	99.30	100.42	00:00:00
2012-05-10	747,000	101.20	102.70	100.74	101.70	00:00:00
2012-05-11	609,300	101.25	101.85	100.76	101.18	00:00:00
2012-05-14	546,000	100.34	100.91	99.75	100.61	00:00:00
2012-05-15	693,500	100.45	101.82	100.40	100.67	00:00:00
2012-05-16	735,500	100.92	100.97	99.07	99.10	00:00:00
2012-05-17	595,000	99.25	99.66	98.00	98.04	00:00:00
2012-05-18	553,000	98.56	98.56	96.48	96.78	00:00:00
2012-05-21	637,400	96.90	99.10	96.80	99.10	00:00:00
2012-05-22	467,900	99.13	99.40	98.26	98.69	00:00:00
2012-05-23	634,000	98.39	99.24	97.42	99.10	00:00:00
2012-05-24	496,300	99.05	100.43	98.39	99.99	00:00:00
2012-05-25	264,800	99.69	100.33	99.56	99.90	00:00:00
2012-05-29	519,000	100.26	100.89	99.83	100.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>