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
2012-05-29	519,000	100.26	100.89	99.83	100.31	00:00:00
2012-05-30	526,200	99.86	100.13	98.12	98.12	00:00:00
2012-05-31	967,500	97.62	98.09	97.02	97.19	00:00:00
2012-06-01	470,300	96.31	96.50	95.48	95.60	00:00:00
2012-06-04	517,100	95.27	95.61	94.91	95.46	00:00:00
2012-06-05	342,300	95.01	96.54	94.90	96.41	00:00:00
2012-06-06	331,100	96.57	97.68	96.15	97.68	00:00:00
2012-06-07	612,700	98.59	98.93	98.27	98.55	00:00:00
2012-06-08	374,300	98.24	99.68	98.18	99.61	00:00:00
2012-06-11	328,500	100.00	100.40	98.41	98.43	00:00:00
2012-06-12	447,700	98.71	98.71	97.61	98.48	00:00:00
2012-06-13	680,100	98.48	99.97	98.31	99.44	00:00:00
2012-06-14	1,551,600	100.08	101.13	97.28	98.95	00:00:00
2012-06-15	1,147,900	99.44	102.82	99.02	102.42	00:00:00
2012-06-18	571,600	101.98	103.48	101.97	103.20	00:00:00
2012-06-19	490,600	103.59	105.23	103.54	104.57	00:00:00
2012-06-20	446,300	104.55	105.04	103.98	104.75	00:00:00
2012-06-21	504,100	102.87	105.79	102.87	103.82	00:00:00
2012-06-22	506,600	103.85	104.86	103.28	104.43	00:00:00
2012-06-25	464,100	104.38	104.38	103.09	103.60	00:00:00
2012-06-26	357,300	103.72	103.95	103.05	103.66	00:00:00
2012-06-27	489,300	102.35	104.68	102.35	103.87	00:00:00
2012-06-28	578,400	103.77	105.05	103.17	104.82	00:00:00
2012-06-29	754,300	106.00	107.91	105.40	107.44	00:00:00
2012-07-02	757,500	107.04	107.94	106.95	107.83	00:00:00
2012-07-03	516,600	107.47	107.85	106.76	107.85	00:00:00
2012-07-05	581,600	107.51	108.31	107.31	107.68	00:00:00
2012-07-06	343,500	107.23	107.59	105.98	106.68	00:00:00
2012-07-09	363,200	106.69	107.15	106.61	107.04	00:00:00
2012-07-10	711,600	107.04	107.43	105.45	105.68	00:00:00
2012-07-11	384,900	105.71	106.78	105.57	106.45	00:00:00
2012-07-12	466,600	106.00	106.04	104.69	105.61	00:00:00
2012-07-13	697,600	105.97	108.05	105.97	107.71	00:00:00
2012-07-16	391,800	107.73	108.07	106.27	106.57	00:00:00
2012-07-17	620,900	106.78	107.48	105.61	107.22	00:00:00
2012-07-18	705,600	106.77	107.13	106.29	106.68	00:00:00
2012-07-19	494,800	106.22	107.99	106.00	107.50	00:00:00
2012-07-20	993,900	106.98	106.98	105.24	105.71	00:00:00
2012-07-23	438,400	104.87	104.99	103.31	103.97	00:00:00
2012-07-24	387,000	103.92	104.12	102.30	102.67	00:00:00
2012-07-25	568,700	102.84	104.18	102.24	103.23	00:00:00
2012-07-26	1,715,100	97.00	100.00	97.00	98.46	00:00:00
2012-07-27	1,045,200	98.77	99.95	97.47	99.59	00:00:00
2012-07-30	917,500	99.44	99.96	97.87	98.24	00:00:00
2012-07-31	682,500	97.92	98.24	97.19	97.26	00:00:00
2012-08-01	528,100	97.76	98.07	96.64	97.45	00:00:00
2012-08-02	762,600	95.19	96.70	93.69	96.35	00:00:00
2012-08-03	320,300	97.29	98.38	96.87	97.46	00:00:00
2012-08-06	515,800	97.40	98.22	97.00	97.85	00:00:00
2012-08-07	474,800	98.19	98.77	97.64	97.90	00:00:00
2012-08-08	439,500	97.95	98.25	97.41	97.94	00:00:00
2012-08-09	352,700	98.07	98.33	97.29	97.72	00:00:00
2012-08-10	286,600	97.80	98.61	97.42	98.57	00:00:00
2012-08-13	312,800	98.41	98.67	98.07	98.41	00:00:00
2012-08-14	270,000	98.84	99.24	97.84	98.04	00:00:00
2012-08-15	406,900	98.03	98.76	97.54	98.68	00:00:00
2012-08-16	330,100	98.78	98.99	98.28	98.35	00:00:00
2012-08-17	937,900	97.96	98.62	97.93	98.40	00:00:00
2012-08-20	346,500	98.42	98.42	97.80	98.01	00:00:00
2012-08-21	458,800	98.17	98.85	97.76	98.41	00:00:00
2012-08-22	429,000	98.42	98.42	97.26	97.41	00:00:00
2012-08-23	382,100	97.42	97.77	97.03	97.30	00:00:00
2012-08-24	212,200	97.07	98.28	97.02	97.95	00:00:00
2012-08-27	294,900	97.93	98.30	97.61	97.70	00:00:00
2012-08-28	305,200	97.41	97.93	97.31	97.69	00:00:00
2012-08-29	537,500	97.69	98.64	97.49	97.97	00:00:00
2012-08-30	293,500	97.62	98.17	97.17	97.78	00:00:00
2012-08-31	333,800	98.15	98.49	97.52	98.11	00:00:00
2012-09-04	675,800	98.03	98.78	97.55	98.07	00:00:00
2012-09-05	995,100	98.31	99.64	98.10	99.44	00:00:00
2012-09-06	854,800	99.82	101.09	99.62	100.76	00:00:00
2012-09-07	695,200	101.20	101.40	100.11	100.80	00:00:00
2012-09-10	1,184,800	100.51	100.72	99.39	99.47	00:00:00
2012-09-11	803,300	99.49	100.34	99.25	99.72	00:00:00
2012-09-12	610,300	99.83	101.37	99.75	100.95	00:00:00
2012-09-13	469,500	100.89	102.30	100.37	101.92	00:00:00
2012-09-14	417,300	101.56	102.63	101.24	102.23	00:00:00
2012-09-17	623,700	101.72	103.75	101.69	103.13	00:00:00
2012-09-18	430,600	102.86	104.02	102.86	103.66	00:00:00
2012-09-19	423,900	103.79	104.21	103.22	103.75	00:00:00
2012-09-20	369,700	103.59	104.46	103.08	104.42	00:00:00
2012-09-21	999,800	104.80	105.00	104.21	104.74	00:00:00
2012-09-24	774,900	105.00	105.89	104.55	105.48	00:00:00
2012-09-25	404,100	105.70	105.99	104.81	104.98	00:00:00
2012-09-26	337,700	105.26	105.31	104.23	104.27	00:00:00
2012-09-27	429,300	104.57	105.05	103.96	104.61	00:00:00
2012-09-28	541,900	104.08	105.00	103.56	104.65	00:00:00
2012-10-01	575,000	105.00	105.54	104.68	104.98	00:00:00
2012-10-02	469,600	105.00	105.45	104.59	105.41	00:00:00
2012-10-03	446,100	105.44	105.73	104.79	105.51	00:00:00
2012-10-04	320,000	105.99	106.49	105.48	105.99	00:00:00
2012-10-05	294,000	106.40	106.41	105.41	105.60	00:00:00
2012-10-08	264,700	105.31	105.53	105.07	105.37	00:00:00
2012-10-09	634,900	105.11	105.11	102.23	102.30	00:00:00
2012-10-10	381,100	102.25	102.48	101.80	102.21	00:00:00
2012-10-11	297,300	102.66	103.26	101.98	101.98	00:00:00
2012-10-12	362,600	102.21	102.92	100.79	100.98	00:00:00
2012-10-15	291,800	101.32	101.38	100.65	101.22	00:00:00
2012-10-16	386,300	102.08	102.26	101.57	102.23	00:00:00
2012-10-17	558,100	101.90	102.71	101.63	102.62	00:00:00
2012-10-18	681,700	101.91	102.46	100.99	101.00	00:00:00
2012-10-19	824,400	100.70	100.92	99.36	99.72	00:00:00
2012-10-22	835,200	96.80	99.57	96.80	98.59	00:00:00
2012-10-23	607,700	98.46	100.46	97.63	98.70	00:00:00
2012-10-24	1,248,100	97.19	98.38	95.74	96.25	00:00:00
2012-10-25	855,300	96.48	97.76	96.04	96.93	00:00:00
2012-10-26	706,300	97.06	97.36	96.16	96.44	00:00:00
2012-10-31	539,300	96.87	97.18	96.03	96.19	00:00:00
2012-11-01	360,100	96.26	97.63	95.51	97.26	00:00:00
2012-11-02	484,800	97.46	97.70	95.77	96.07	00:00:00
2012-11-05	542,800	95.41	97.22	95.41	96.90	00:00:00
2012-11-06	653,600	97.00	98.26	96.95	97.71	00:00:00
2012-11-07	432,300	97.29	97.44	95.41	96.05	00:00:00
2012-11-08	380,700	95.20	95.98	94.59	94.82	00:00:00
2012-11-09	635,100	94.75	95.81	94.21	94.73	00:00:00
2012-11-12	596,100	95.04	95.13	94.08	94.70	00:00:00
2012-11-13	288,300	94.02	95.59	93.79	94.70	00:00:00
2012-11-14	719,200	94.76	95.47	94.38	95.39	00:00:00
2012-11-15	491,500	95.40	95.65	94.66	95.04	00:00:00
2012-11-16	547,800	95.14	96.00	94.95	95.78	00:00:00
2012-11-19	441,500	96.53	97.28	95.97	97.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>