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
2012-11-19	441,500	96.53	97.28	95.97	97.28	00:00:00
2012-11-20	530,200	97.18	97.50	96.29	97.24	00:00:00
2012-11-21	328,700	97.52	97.86	96.97	97.54	00:00:00
2012-11-23	150,200	97.79	98.59	97.20	98.54	00:00:00
2012-11-26	324,400	98.28	98.56	97.42	98.21	00:00:00
2012-11-27	554,600	98.24	98.77	97.73	97.80	00:00:00
2012-11-28	492,100	97.27	97.93	96.52	97.62	00:00:00
2012-11-29	321,100	98.09	99.19	97.91	98.74	00:00:00
2012-11-30	550,100	98.78	99.15	98.29	99.01	00:00:00
2012-12-03	315,500	99.21	99.89	98.00	98.16	00:00:00
2012-12-04	295,300	98.34	98.59	97.67	98.21	00:00:00
2012-12-05	354,200	98.17	98.19	97.28	97.45	00:00:00
2012-12-06	637,400	97.49	97.54	96.91	97.39	00:00:00
2012-12-07	376,900	97.60	97.76	96.81	97.46	00:00:00
2012-12-10	232,600	97.26	98.13	96.96	97.81	00:00:00
2012-12-11	416,600	98.15	98.86	97.12	98.13	00:00:00
2012-12-12	613,500	98.10	98.50	96.87	96.98	00:00:00
2012-12-13	386,100	97.09	97.44	96.37	96.49	00:00:00
2012-12-14	500,700	96.10	96.86	95.93	96.22	00:00:00
2012-12-17	565,700	96.45	96.83	96.01	96.79	00:00:00
2012-12-18	413,500	96.36	97.81	95.47	97.63	00:00:00
2012-12-19	522,500	97.90	98.61	96.86	97.93	00:00:00
2012-12-20	343,900	97.85	98.65	97.35	98.56	00:00:00
2012-12-21	1,253,600	98.38	100.59	97.29	98.18	00:00:00
2012-12-24	292,100	97.66	98.86	96.33	96.57	00:00:00
2012-12-26	582,600	96.57	97.00	96.46	96.77	00:00:00
2012-12-27	411,800	96.84	97.47	96.27	97.14	00:00:00
2012-12-28	372,700	96.77	96.92	95.99	95.99	00:00:00
2012-12-31	532,000	95.76	97.76	95.39	97.74	00:00:00
2013-01-02	1,017,300	99.39	101.85	99.39	101.83	00:00:00
2013-01-03	918,200	100.30	101.56	99.97	101.45	00:00:00
2013-01-04	459,700	101.55	101.69	100.83	100.93	00:00:00
2013-01-07	428,200	100.57	102.17	100.57	101.85	00:00:00
2013-01-08	636,300	101.70	103.15	101.41	103.14	00:00:00
2013-01-09	563,600	103.43	104.06	102.71	102.95	00:00:00
2013-01-10	467,200	103.03	103.59	102.11	102.78	00:00:00
2013-01-11	654,200	102.65	103.67	102.02	103.13	00:00:00
2013-01-14	932,600	103.39	104.63	102.54	102.68	00:00:00
2013-01-15	560,900	102.06	102.28	101.57	102.00	00:00:00
2013-01-16	378,300	101.93	102.01	101.40	101.68	00:00:00
2013-01-17	710,500	101.80	102.36	101.60	101.62	00:00:00
2013-01-18	603,900	101.55	101.86	100.36	101.59	00:00:00
2013-01-23	743,200	105.54	105.54	101.33	101.98	00:00:00
2013-01-24	619,200	101.98	103.55	101.71	103.51	00:00:00
2013-01-25	636,500	103.84	104.61	102.16	103.44	00:00:00
2013-01-28	336,200	103.64	103.73	102.41	103.34	00:00:00
2013-02-04	795,300	99.21	99.50	98.08	98.59	00:00:00
2013-02-05	819,000	98.49	99.98	98.49	99.89	00:00:00
2013-02-07	535,900	101.40	102.05	101.00	101.08	00:00:00
2013-02-14	323,700	101.35	101.43	100.67	101.00	00:00:00
2013-02-15	444,200	100.96	101.54	100.33	100.79	00:00:00
2013-02-20	466,200	100.06	100.39	99.47	99.60	00:00:00
2013-03-07	479,500	99.50	99.88	99.35	99.56	00:00:00
2013-03-08	982,500	100.00	102.47	100.00	100.67	00:00:00
2013-03-11	440,500	100.72	101.03	100.27	100.91	00:00:00
2013-03-12	475,600	100.93	101.38	100.75	101.20	00:00:00
2013-03-13	385,100	101.26	101.37	100.66	101.22	00:00:00
2013-03-15	703,700	101.99	102.21	101.36	101.88	00:00:00
2013-03-19	536,100	101.65	101.88	100.58	100.98	00:00:00
2013-03-20	369,000	101.25	101.44	100.60	100.80	00:00:00
2013-03-21	543,700	100.51	101.02	100.01	100.06	00:00:00
2013-03-22	541,000	100.51	100.71	100.29	100.62	00:00:00
2013-03-26	478,800	100.65	100.96	100.45	100.79	00:00:00
2013-03-27	1,204,700	100.30	100.65	99.55	100.01	00:00:00
2013-03-28	1,021,500	100.03	101.09	99.65	100.78	00:00:00
2013-04-02	568,200	100.94	101.11	100.30	100.59	00:00:00
2013-04-03	687,100	100.83	101.19	100.18	100.72	00:00:00
2013-04-08	563,100	99.95	100.46	99.50	100.33	00:00:00
2013-04-09	928,200	100.70	102.37	100.62	101.83	00:00:00
2013-04-10	860,500	101.98	103.11	101.98	102.84	00:00:00
2013-04-11	936,200	102.85	103.18	102.79	103.00	00:00:00
2013-04-12	818,000	102.95	103.32	102.59	103.05	00:00:00
2013-04-15	812,700	102.92	103.16	101.68	101.68	00:00:00
2013-04-30	1,629,800	98.92	99.74	98.60	99.36	00:00:00
2013-05-01	1,182,100	99.16	99.87	99.11	99.50	00:00:00
2013-05-06	426,300	101.55	101.80	101.04	101.17	00:00:00
2013-05-07	468,500	99.44	102.00	99.44	101.98	00:00:00
2013-05-08	517,100	101.85	103.13	101.75	103.05	00:00:00
2013-05-13	538,600	104.24	105.54	104.06	105.00	00:00:00
2013-05-23	679,100	104.68	105.28	104.22	105.15	00:00:00
2013-05-24	435,400	104.82	105.51	104.39	105.14	00:00:00
2013-06-03	370,500	103.22	103.87	102.55	103.87	00:00:00
2013-06-11	360,600	104.76	105.98	103.82	104.71	00:00:00
2013-06-12	564,200	105.24	105.54	103.82	105.11	00:00:00
2013-06-20	696,000	110.16	110.44	108.81	109.00	00:00:00
2013-06-21	864,800	109.80	110.85	109.46	110.10	00:00:00
2013-07-01	903,400	108.54	109.16	107.65	108.17	00:00:00
2013-07-18	481,600	112.28	113.50	111.83	113.24	00:00:00
2013-07-19	631,300	113.43	114.55	112.85	114.17	00:00:00
2013-07-23	582,400	113.52	113.71	112.07	113.38	00:00:00
2013-07-24	725,700	114.05	115.00	112.02	112.54	00:00:00
2013-08-01	573,100	114.63	115.95	114.63	115.67	00:00:00
2013-08-02	412,900	115.67	116.00	115.06	115.77	00:00:00
2013-08-05	364,200	115.77	115.99	115.37	115.89	00:00:00
2013-08-15	240,700	114.94	115.23	113.38	113.47	00:00:00
2013-08-16	766,400	112.27	113.13	111.24	111.82	00:00:00
2013-08-19	326,700	111.83	113.05	111.59	112.43	00:00:00
2013-08-26	348,700	114.58	115.70	113.99	115.40	00:00:00
2013-08-29	512,600	114.40	115.89	113.88	115.71	00:00:00
2013-09-04	536,900	114.56	116.77	113.66	116.73	00:00:00
2013-09-05	455,500	116.46	117.17	116.05	116.78	00:00:00
2013-09-06	476,500	116.98	118.23	116.07	117.81	00:00:00
2013-09-12	350,300	119.29	119.64	118.34	118.60	00:00:00
2013-09-13	456,700	117.78	118.70	117.41	118.62	00:00:00
2013-09-19	638,800	120.86	121.16	119.95	120.10	00:00:00
2013-09-20	1,216,300	120.00	120.65	118.44	118.45	00:00:00
2013-09-23	481,700	118.55	118.88	117.29	117.64	00:00:00
2013-10-07	303,400	114.99	115.43	114.52	114.54	00:00:00
2013-10-10	694,500	115.32	116.07	114.39	116.03	00:00:00
2013-10-15	540,400	119.89	120.46	118.35	118.46	00:00:00
2013-10-29	511,700	135.49	136.13	134.85	135.58	00:00:00
2013-10-30	752,900	139.94	139.94	135.50	136.42	00:00:00
2013-11-12	535,400	136.99	138.04	136.65	137.72	00:00:00
2013-11-13	778,900	136.73	138.23	136.66	137.99	00:00:00
2013-11-19	529,100	137.14	138.73	136.85	137.52	00:00:00
2013-11-20	617,200	137.46	139.80	136.96	137.85	00:00:00
2013-11-25	665,900	140.00	140.98	139.09	139.29	00:00:00
2013-11-26	1,023,100	138.75	140.00	138.53	138.58	00:00:00
2013-11-27	401,300	138.58	139.91	138.58	139.22	00:00:00
2013-11-29	117,400	139.62	139.76	138.70	138.88	00:00:00
2013-12-10	348,900	137.49	138.00	136.78	137.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>