|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-12-10 | 348,900 | 137.49 | 138.00 | 136.78 | 137.54 | 00:00:00 | | 2013-12-11 | 299,700 | 137.32 | 137.77 | 134.97 | 135.06 | 00:00:00 | | 2013-12-12 | 348,600 | 134.59 | 135.59 | 133.52 | 133.70 | 00:00:00 | | 2013-12-13 | 296,400 | 133.69 | 134.34 | 133.06 | 133.60 | 00:00:00 | | 2013-12-16 | 399,200 | 133.64 | 134.62 | 133.07 | 133.32 | 00:00:00 | | 2013-12-18 | 471,700 | 131.87 | 134.03 | 131.58 | 133.67 | 00:00:00 | | 2013-12-19 | 597,300 | 132.86 | 133.33 | 131.39 | 131.96 | 00:00:00 | | 2013-12-23 | 539,600 | 132.31 | 133.10 | 130.73 | 132.32 | 00:00:00 | | 2013-12-24 | 196,000 | 132.48 | 133.59 | 132.35 | 133.29 | 00:00:00 | | 2013-12-26 | 189,100 | 133.48 | 134.10 | 133.11 | 133.74 | 00:00:00 | | 2013-12-27 | 209,200 | 133.99 | 133.99 | 133.23 | 133.29 | 00:00:00 | | 2013-12-30 | 612,700 | 133.42 | 134.76 | 133.02 | 133.64 | 00:00:00 | | 2014-01-02 | 558,600 | 134.00 | 134.15 | 131.60 | 131.83 | 00:00:00 | | 2014-01-13 | 648,900 | 133.82 | 135.12 | 133.24 | 133.69 | 00:00:00 | | 2014-01-14 | 464,200 | 133.65 | 135.55 | 133.56 | 135.41 | 00:00:00 | | 2014-01-15 | 538,600 | 135.26 | 136.00 | 134.88 | 136.00 | 00:00:00 | | 2014-01-17 | 722,100 | 136.30 | 137.00 | 134.81 | 135.21 | 00:00:00 | | 2014-01-21 | 505,000 | 136.38 | 136.89 | 135.56 | 136.02 | 00:00:00 | | 2014-01-22 | 339,800 | 136.00 | 136.62 | 135.93 | 136.32 | 00:00:00 | | 2014-01-23 | 640,600 | 135.44 | 136.16 | 134.79 | 135.94 | 00:00:00 | | 2014-01-24 | 636,300 | 135.52 | 135.52 | 133.06 | 133.09 | 00:00:00 | | 2014-01-28 | 693,000 | 130.04 | 131.83 | 129.83 | 130.75 | 00:00:00 | | 2014-01-29 | 745,200 | 130.44 | 132.12 | 129.67 | 130.31 | 00:00:00 | | 2014-01-30 | 885,400 | 131.47 | 131.84 | 129.78 | 131.02 | 00:00:00 | | 2014-01-31 | 1,479,700 | 130.00 | 131.26 | 125.53 | 129.59 | 00:00:00 | | 2014-02-03 | 839,700 | 129.14 | 130.20 | 125.00 | 125.42 | 00:00:00 | | 2014-02-04 | 998,900 | 126.09 | 128.29 | 125.48 | 128.11 | 00:00:00 | | 2014-02-11 | 1,237,300 | 132.93 | 136.65 | 132.66 | 136.65 | 00:00:00 | | 2014-02-12 | 855,200 | 136.50 | 137.37 | 135.49 | 136.66 | 00:00:00 | | 2014-02-21 | 709,600 | 140.85 | 142.24 | 140.18 | 141.57 | 00:00:00 | | 2014-02-25 | 1,094,800 | 143.01 | 143.78 | 140.65 | 141.96 | 00:00:00 | | 2014-03-04 | 939,500 | 143.10 | 143.78 | 142.61 | 143.64 | 00:00:00 | | 2014-03-17 | 766,300 | 145.55 | 147.85 | 144.93 | 145.97 | 00:00:00 | | 2014-03-18 | 603,500 | 145.92 | 146.42 | 144.92 | 145.92 | 00:00:00 | | 2014-03-19 | 492,800 | 146.06 | 146.92 | 144.17 | 145.24 | 00:00:00 | | 2014-03-20 | 645,400 | 145.18 | 146.72 | 144.27 | 146.57 | 00:00:00 | | 2014-03-21 | 889,200 | 147.64 | 148.34 | 145.59 | 145.84 | 00:00:00 | | 2014-03-25 | 658,400 | 142.86 | 145.31 | 142.46 | 144.90 | 00:00:00 | | 2014-03-26 | 770,700 | 145.63 | 147.24 | 145.48 | 146.35 | 00:00:00 | | 2014-03-27 | 782,100 | 146.78 | 147.19 | 144.92 | 145.20 | 00:00:00 | | 2014-03-28 | 443,100 | 145.80 | 146.84 | 144.89 | 145.50 | 00:00:00 | | 2014-03-31 | 744,900 | 146.60 | 148.08 | 145.74 | 147.98 | 00:00:00 | | 2014-04-10 | 994,000 | 143.28 | 143.54 | 137.87 | 138.29 | 00:00:00 | | 2014-04-11 | 1,310,600 | 137.80 | 138.65 | 137.06 | 137.27 | 00:00:00 | | 2014-04-14 | 635,800 | 138.18 | 139.75 | 137.49 | 138.70 | 00:00:00 | | 2014-04-22 | 979,400 | 141.25 | 143.24 | 141.04 | 141.11 | 00:00:00 | | 2014-04-23 | 1,521,000 | 138.74 | 144.20 | 132.81 | 136.59 | 00:00:00 | | 2014-04-28 | 830,600 | 137.00 | 137.00 | 134.34 | 136.50 | 00:00:00 | | 2014-04-29 | 483,400 | 136.77 | 137.40 | 136.27 | 136.65 | 00:00:00 | | 2014-04-30 | 884,100 | 136.79 | 137.36 | 135.70 | 137.33 | 00:00:00 | | 2014-05-05 | 633,800 | 138.94 | 140.80 | 138.35 | 140.32 | 00:00:00 | | 2014-05-06 | 581,700 | 139.98 | 141.32 | 139.55 | 140.00 | 00:00:00 | | 2014-05-07 | 899,100 | 140.03 | 141.38 | 138.61 | 141.21 | 00:00:00 | | 2014-05-08 | 653,500 | 141.52 | 144.05 | 141.05 | 142.90 | 00:00:00 | | 2014-05-09 | 806,400 | 142.70 | 144.23 | 141.50 | 144.08 | 00:00:00 | | 2014-05-12 | 787,600 | 144.76 | 147.26 | 144.56 | 147.15 | 00:00:00 | | 2014-05-15 | 792,400 | 145.92 | 146.37 | 144.55 | 145.96 | 00:00:00 | | 2014-05-16 | 1,418,700 | 146.25 | 149.23 | 145.52 | 148.52 | 00:00:00 | | 2014-05-19 | 710,500 | 148.00 | 149.82 | 148.00 | 148.83 | 00:00:00 | | 2014-05-20 | 917,400 | 148.64 | 148.95 | 146.58 | 147.29 | 00:00:00 | | 2014-05-21 | 622,500 | 147.73 | 147.95 | 146.83 | 147.46 | 00:00:00 | | 2014-05-22 | 891,400 | 147.50 | 147.50 | 145.52 | 146.24 | 00:00:00 | | 2014-05-23 | 505,600 | 146.40 | 146.85 | 145.36 | 146.62 | 00:00:00 | | 2014-05-27 | 554,000 | 147.15 | 147.49 | 146.40 | 147.15 | 00:00:00 | | 2014-05-28 | 583,100 | 147.74 | 148.43 | 146.82 | 147.01 | 00:00:00 | | 2014-05-29 | 408,700 | 147.08 | 148.13 | 146.76 | 147.89 | 00:00:00 | | 2014-05-30 | 710,300 | 147.44 | 148.62 | 146.98 | 147.91 | 00:00:00 | | 2014-06-02 | 398,700 | 148.10 | 148.41 | 146.95 | 148.24 | 00:00:00 | | 2014-06-05 | 620,800 | 147.19 | 147.26 | 145.46 | 147.08 | 00:00:00 | | 2014-06-06 | 742,400 | 147.53 | 148.00 | 146.36 | 147.92 | 00:00:00 | | 2014-06-09 | 671,300 | 147.87 | 148.64 | 146.37 | 148.05 | 00:00:00 | | 2014-06-17 | 587,200 | 137.75 | 138.94 | 137.24 | 137.74 | 00:00:00 | | 2014-06-18 | 673,800 | 136.37 | 138.64 | 135.80 | 138.60 | 00:00:00 | | 2014-06-30 | 796,700 | 144.50 | 144.50 | 142.79 | 143.01 | 00:00:00 | | 2014-07-01 | 519,500 | 144.01 | 146.03 | 143.41 | 145.82 | 00:00:00 | | 2014-07-02 | 438,200 | 145.82 | 146.19 | 144.61 | 146.16 | 00:00:00 | | 2014-07-07 | 454,600 | 145.53 | 146.95 | 145.42 | 146.73 | 00:00:00 | | 2014-07-10 | 437,600 | 144.76 | 146.26 | 144.41 | 145.74 | 00:00:00 | | 2014-07-11 | 279,100 | 145.59 | 146.07 | 144.72 | 145.72 | 00:00:00 | | 2014-07-21 | 554,300 | 143.87 | 144.51 | 141.98 | 143.50 | 00:00:00 | | 2014-08-07 | 350,800 | 150.30 | 150.30 | 147.53 | 147.92 | 00:00:00 | | 2014-08-08 | 490,300 | 147.94 | 148.76 | 147.00 | 148.63 | 00:00:00 | | 2014-08-14 | 326,200 | 151.89 | 152.20 | 150.23 | 151.02 | 00:00:00 | | 2014-08-18 | 703,800 | 150.86 | 151.39 | 150.30 | 150.70 | 00:00:00 | | 2014-08-19 | 664,500 | 151.18 | 151.32 | 149.87 | 149.88 | 00:00:00 | | 2014-08-20 | 597,500 | 149.99 | 150.00 | 148.26 | 149.00 | 00:00:00 | | 2014-08-26 | 316,000 | 149.33 | 149.86 | 148.71 | 149.64 | 00:00:00 | | 2014-08-27 | 237,400 | 149.81 | 149.92 | 148.08 | 148.61 | 00:00:00 | | 2014-08-28 | 423,700 | 147.88 | 148.43 | 147.03 | 147.60 | 00:00:00 | | 2014-08-29 | 369,100 | 147.68 | 148.65 | 147.19 | 148.44 | 00:00:00 | | 2014-09-05 | 249,900 | 149.45 | 150.38 | 148.26 | 150.16 | 00:00:00 | | 2014-09-08 | 384,600 | 150.00 | 150.09 | 148.83 | 149.37 | 00:00:00 | | 2014-09-09 | 254,600 | 149.32 | 149.85 | 148.61 | 148.84 | 00:00:00 | | 2014-09-10 | 281,200 | 148.98 | 149.59 | 148.81 | 149.19 | 00:00:00 | | 2014-09-11 | 290,600 | 148.71 | 149.93 | 147.88 | 149.87 | 00:00:00 | | 2014-09-12 | 424,200 | 149.46 | 149.65 | 147.04 | 147.93 | 00:00:00 | | 2014-09-15 | 340,900 | 147.77 | 147.80 | 146.57 | 146.98 | 00:00:00 | | 2014-09-19 | 713,100 | 147.00 | 147.69 | 146.35 | 147.23 | 00:00:00 | | 2014-09-26 | 379,900 | 144.03 | 144.50 | 143.41 | 143.60 | 00:00:00 | | 2014-10-09 | 520,800 | 151.52 | 151.98 | 148.80 | 148.88 | 00:00:00 | | 2014-10-10 | 755,000 | 148.94 | 151.76 | 148.94 | 149.89 | 00:00:00 | | 2014-10-14 | 783,100 | 150.22 | 153.58 | 150.22 | 150.72 | 00:00:00 | | 2014-10-15 | 966,200 | 149.36 | 150.23 | 145.56 | 147.79 | 00:00:00 | | 2014-10-16 | 666,800 | 146.27 | 147.51 | 144.39 | 144.77 | 00:00:00 | | 2014-10-17 | 533,200 | 145.79 | 146.33 | 144.42 | 145.27 | 00:00:00 | | 2014-10-21 | 402,500 | 147.84 | 149.49 | 147.84 | 149.22 | 00:00:00 | | 2014-10-22 | 829,100 | 149.32 | 149.97 | 147.90 | 147.98 | 00:00:00 | | 2014-10-23 | 1,008,800 | 150.00 | 156.18 | 149.89 | 154.23 | 00:00:00 | | 2014-10-24 | 759,000 | 155.10 | 157.84 | 155.10 | 156.97 | 00:00:00 | | 2014-10-27 | 883,300 | 156.95 | 158.98 | 156.48 | 158.67 | 00:00:00 | | 2014-10-28 | 615,500 | 158.73 | 160.23 | 158.55 | 160.23 | 00:00:00 | | 2014-10-29 | 695,800 | 160.34 | 161.52 | 158.49 | 159.68 | 00:00:00 | | 2014-10-30 | 571,700 | 158.93 | 161.10 | 158.93 | 160.99 | 00:00:00 | | 2014-10-31 | 1,625,900 | 162.75 | 164.91 | 162.34 | 163.97 | 00:00:00 | | 2014-11-04 | 312,500 | 162.72 | 163.75 | 162.59 | 163.62 | 00:00:00 | | 2014-11-05 | 661,200 | 164.28 | 164.76 | 163.47 | 164.58 | 00:00:00 | | 2014-11-10 | 479,700 | 162.50 | 163.87 | 161.79 | 163.87 | 00:00:00 | | 2014-11-13 | 419,900 | 165.21 | 166.63 | 164.39 | 165.59 | 00:00:00 | | 2014-11-14 | 257,600 | 165.17 | 165.91 | 163.53 | 164.04 | 00:00:00 | | 2014-11-18 | 477,900 | 165.00 | 167.66 | 164.98 | 167.36 | 00:00:00 | | 2014-11-19 | 461,400 | 166.24 | 166.99 | 166.02 | 166.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
