|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 485,200 | 49.06 | 50.06 | 48.25 | 49.75 | 00:00:00 | | 2000-12-14 | 217,400 | 49.69 | 49.75 | 49.12 | 49.38 | 00:00:00 | | 2000-12-15 | 601,000 | 48.88 | 48.94 | 48.38 | 48.44 | 00:00:00 | | 2000-12-18 | 472,600 | 48.69 | 48.88 | 48.12 | 48.75 | 00:00:00 | | 2000-12-19 | 453,200 | 48.94 | 48.94 | 48.19 | 48.38 | 00:00:00 | | 2000-12-20 | 1,063,200 | 47.75 | 49.31 | 47.38 | 47.50 | 00:00:00 | | 2000-12-21 | 1,670,800 | 45.62 | 46.12 | 43.62 | 45.88 | 00:00:00 | | 2000-12-22 | 1,057,800 | 45.88 | 45.88 | 44.50 | 44.50 | 00:00:00 | | 2000-12-26 | 401,400 | 44.69 | 45.88 | 44.06 | 45.19 | 00:00:00 | | 2000-12-27 | 500,200 | 45.00 | 45.88 | 44.94 | 45.69 | 00:00:00 | | 2000-12-28 | 603,800 | 45.56 | 47.56 | 45.50 | 47.00 | 00:00:00 | | 2000-12-29 | 415,000 | 46.94 | 48.31 | 46.50 | 46.56 | 00:00:00 | | 2001-01-02 | 371,200 | 46.56 | 47.38 | 46.00 | 46.00 | 00:00:00 | | 2001-01-03 | 549,000 | 46.00 | 46.44 | 45.50 | 45.81 | 00:00:00 | | 2001-01-04 | 888,400 | 46.00 | 46.12 | 43.00 | 44.00 | 00:00:00 | | 2001-01-05 | 759,600 | 43.75 | 43.94 | 42.50 | 42.94 | 00:00:00 | | 2001-01-08 | 593,200 | 42.69 | 43.50 | 42.69 | 43.00 | 00:00:00 | | 2001-01-09 | 799,000 | 43.12 | 44.00 | 42.94 | 43.50 | 00:00:00 | | 2001-01-10 | 653,000 | 43.75 | 43.75 | 42.88 | 42.94 | 00:00:00 | | 2001-01-11 | 297,200 | 43.44 | 43.81 | 43.00 | 43.00 | 00:00:00 | | 2001-01-12 | 619,000 | 43.25 | 43.38 | 42.69 | 42.81 | 00:00:00 | | 2001-01-16 | 408,200 | 42.81 | 43.75 | 42.81 | 43.56 | 00:00:00 | | 2001-01-17 | 369,800 | 43.81 | 44.12 | 43.25 | 43.25 | 00:00:00 | | 2001-01-18 | 393,400 | 43.12 | 44.50 | 43.00 | 43.94 | 00:00:00 | | 2001-01-19 | 312,800 | 43.94 | 44.25 | 42.88 | 43.25 | 00:00:00 | | 2001-01-22 | 521,200 | 43.50 | 44.31 | 43.31 | 44.25 | 00:00:00 | | 2001-01-23 | 353,800 | 44.25 | 44.81 | 44.19 | 44.69 | 00:00:00 | | 2001-01-24 | 1,113,800 | 44.62 | 45.12 | 44.38 | 45.12 | 00:00:00 | | 2001-01-25 | 441,600 | 45.00 | 46.38 | 45.00 | 46.19 | 00:00:00 | | 2001-01-26 | 400,000 | 45.94 | 47.38 | 45.94 | 47.25 | 00:00:00 | | 2001-01-29 | 250,800 | 47.25 | 47.63 | 46.50 | 46.52 | 00:00:00 | | 2001-01-30 | 378,800 | 46.53 | 47.30 | 46.52 | 47.05 | 00:00:00 | | 2001-01-31 | 436,200 | 47.05 | 47.05 | 45.82 | 46.24 | 00:00:00 | | 2001-02-01 | 558,800 | 46.20 | 46.39 | 45.65 | 45.75 | 00:00:00 | | 2001-02-02 | 331,000 | 46.20 | 46.30 | 45.50 | 45.73 | 00:00:00 | | 2001-02-05 | 573,000 | 45.80 | 46.24 | 45.73 | 46.16 | 00:00:00 | | 2001-02-06 | 374,400 | 46.02 | 46.19 | 45.48 | 46.01 | 00:00:00 | | 2001-02-07 | 298,600 | 46.01 | 46.57 | 45.85 | 46.20 | 00:00:00 | | 2001-02-08 | 733,600 | 46.40 | 46.44 | 45.05 | 45.80 | 00:00:00 | | 2001-02-09 | 399,400 | 45.80 | 45.80 | 45.00 | 45.25 | 00:00:00 | | 2001-02-12 | 552,400 | 45.25 | 46.25 | 44.82 | 45.29 | 00:00:00 | | 2001-02-13 | 530,600 | 45.40 | 45.40 | 44.30 | 44.46 | 00:00:00 | | 2001-02-14 | 515,800 | 44.46 | 44.46 | 43.80 | 44.00 | 00:00:00 | | 2001-02-15 | 496,000 | 45.00 | 45.74 | 44.15 | 45.63 | 00:00:00 | | 2001-02-16 | 236,800 | 45.50 | 45.80 | 44.49 | 44.76 | 00:00:00 | | 2001-02-20 | 311,600 | 44.76 | 45.64 | 44.40 | 45.45 | 00:00:00 | | 2001-02-21 | 537,000 | 45.45 | 45.88 | 44.66 | 44.66 | 00:00:00 | | 2001-02-22 | 355,000 | 44.80 | 44.91 | 44.00 | 44.32 | 00:00:00 | | 2001-02-23 | 534,000 | 44.40 | 44.70 | 44.00 | 44.48 | 00:00:00 | | 2001-02-26 | 325,400 | 44.70 | 45.25 | 44.65 | 44.89 | 00:00:00 | | 2001-02-27 | 308,400 | 45.50 | 45.50 | 44.61 | 45.20 | 00:00:00 | | 2001-02-28 | 309,600 | 45.70 | 45.70 | 43.95 | 44.37 | 00:00:00 | | 2001-03-01 | 414,200 | 44.50 | 44.50 | 43.01 | 44.32 | 00:00:00 | | 2001-03-02 | 285,200 | 44.10 | 44.85 | 43.70 | 44.43 | 00:00:00 | | 2001-03-05 | 343,000 | 44.50 | 45.20 | 44.44 | 45.15 | 00:00:00 | | 2001-03-06 | 492,000 | 45.40 | 45.40 | 44.00 | 44.63 | 00:00:00 | | 2001-03-07 | 353,600 | 44.52 | 44.88 | 43.49 | 43.62 | 00:00:00 | | 2001-03-08 | 277,200 | 44.02 | 44.59 | 43.98 | 44.43 | 00:00:00 | | 2001-03-09 | 240,600 | 44.60 | 45.01 | 43.95 | 44.49 | 00:00:00 | | 2001-03-12 | 285,200 | 44.34 | 44.34 | 43.35 | 43.36 | 00:00:00 | | 2001-03-13 | 446,400 | 43.36 | 43.80 | 43.20 | 43.73 | 00:00:00 | | 2001-03-14 | 455,200 | 43.83 | 43.83 | 42.86 | 43.43 | 00:00:00 | | 2001-03-15 | 329,400 | 43.43 | 43.85 | 43.25 | 43.40 | 00:00:00 | | 2001-03-16 | 769,200 | 42.50 | 43.40 | 42.50 | 43.11 | 00:00:00 | | 2001-03-19 | 403,200 | 43.20 | 43.37 | 42.70 | 43.30 | 00:00:00 | | 2001-03-20 | 603,600 | 43.30 | 44.81 | 43.10 | 44.63 | 00:00:00 | | 2001-03-21 | 449,000 | 44.62 | 44.62 | 42.50 | 42.56 | 00:00:00 | | 2001-03-22 | 670,400 | 42.10 | 42.35 | 40.86 | 42.24 | 00:00:00 | | 2001-03-23 | 513,600 | 42.49 | 42.65 | 42.02 | 42.20 | 00:00:00 | | 2001-03-26 | 390,200 | 42.45 | 42.52 | 42.07 | 42.51 | 00:00:00 | | 2001-03-27 | 295,400 | 42.50 | 43.05 | 42.45 | 42.94 | 00:00:00 | | 2001-03-28 | 273,000 | 42.70 | 44.25 | 42.50 | 44.06 | 00:00:00 | | 2001-03-29 | 450,400 | 44.06 | 46.20 | 44.00 | 45.22 | 00:00:00 | | 2001-03-30 | 318,800 | 45.15 | 45.80 | 44.32 | 45.40 | 00:00:00 | | 2001-04-02 | 405,200 | 45.20 | 45.50 | 43.65 | 44.16 | 00:00:00 | | 2001-04-03 | 372,800 | 44.25 | 44.75 | 42.41 | 42.57 | 00:00:00 | | 2001-04-04 | 432,200 | 42.98 | 44.80 | 42.61 | 44.80 | 00:00:00 | | 2001-04-05 | 506,400 | 45.50 | 46.25 | 44.05 | 45.24 | 00:00:00 | | 2001-04-06 | 414,600 | 45.05 | 45.05 | 44.73 | 44.80 | 00:00:00 | | 2001-04-09 | 325,000 | 44.60 | 44.80 | 43.90 | 44.49 | 00:00:00 | | 2001-04-10 | 335,200 | 44.70 | 44.70 | 43.71 | 44.23 | 00:00:00 | | 2001-04-11 | 243,800 | 44.15 | 44.15 | 43.11 | 43.85 | 00:00:00 | | 2001-04-12 | 408,600 | 43.60 | 44.09 | 43.50 | 43.70 | 00:00:00 | | 2001-04-16 | 409,400 | 43.70 | 43.99 | 43.51 | 43.75 | 00:00:00 | | 2001-04-17 | 537,000 | 43.50 | 44.10 | 43.10 | 43.49 | 00:00:00 | | 2001-04-18 | 970,600 | 43.50 | 44.90 | 43.00 | 43.20 | 00:00:00 | | 2001-04-19 | 512,800 | 42.50 | 43.60 | 42.50 | 42.82 | 00:00:00 | | 2001-04-20 | 523,800 | 42.81 | 43.00 | 42.00 | 42.10 | 00:00:00 | | 2001-04-23 | 264,400 | 41.80 | 42.06 | 41.63 | 42.05 | 00:00:00 | | 2001-04-24 | 550,200 | 41.95 | 42.23 | 41.60 | 41.99 | 00:00:00 | | 2001-04-25 | 267,400 | 41.85 | 42.77 | 41.85 | 42.55 | 00:00:00 | | 2001-04-26 | 348,000 | 42.44 | 42.73 | 42.41 | 42.54 | 00:00:00 | | 2001-04-27 | 257,400 | 42.54 | 43.35 | 42.54 | 43.33 | 00:00:00 | | 2001-04-30 | 677,600 | 43.17 | 44.44 | 43.04 | 43.85 | 00:00:00 | | 2001-05-01 | 513,000 | 43.76 | 44.28 | 43.71 | 44.11 | 00:00:00 | | 2001-05-02 | 470,400 | 44.12 | 44.25 | 43.54 | 44.07 | 00:00:00 | | 2001-05-03 | 209,800 | 44.32 | 44.40 | 43.51 | 43.75 | 00:00:00 | | 2001-05-04 | 269,200 | 43.70 | 44.25 | 43.26 | 43.91 | 00:00:00 | | 2001-05-07 | 182,800 | 43.75 | 44.24 | 43.37 | 44.03 | 00:00:00 | | 2001-05-08 | 431,200 | 44.50 | 44.50 | 43.45 | 43.83 | 00:00:00 | | 2001-05-09 | 262,800 | 43.70 | 44.00 | 43.70 | 43.81 | 00:00:00 | | 2001-05-10 | 558,600 | 43.85 | 44.25 | 43.84 | 43.93 | 00:00:00 | | 2001-05-11 | 582,600 | 43.98 | 44.25 | 43.75 | 44.09 | 00:00:00 | | 2001-05-14 | 256,600 | 44.00 | 44.40 | 43.87 | 44.01 | 00:00:00 | | 2001-05-15 | 429,800 | 44.20 | 44.29 | 43.91 | 44.14 | 00:00:00 | | 2001-05-16 | 558,000 | 44.15 | 44.89 | 43.85 | 44.76 | 00:00:00 | | 2001-05-17 | 195,200 | 44.51 | 45.34 | 44.49 | 45.23 | 00:00:00 | | 2001-05-18 | 287,000 | 45.22 | 45.22 | 44.58 | 44.73 | 00:00:00 | | 2001-05-21 | 428,200 | 44.85 | 45.23 | 44.73 | 45.17 | 00:00:00 | | 2001-05-22 | 552,400 | 45.10 | 45.49 | 45.00 | 45.38 | 00:00:00 | | 2001-05-23 | 367,000 | 45.40 | 45.46 | 45.20 | 45.20 | 00:00:00 | | 2001-05-24 | 299,800 | 45.10 | 45.65 | 44.81 | 45.55 | 00:00:00 | | 2001-05-25 | 207,400 | 45.55 | 45.69 | 45.19 | 45.45 | 00:00:00 | | 2001-05-29 | 207,600 | 45.40 | 46.15 | 45.40 | 46.00 | 00:00:00 | | 2001-05-30 | 11,707,000 | 56.00 | 56.61 | 54.43 | 56.09 | 00:00:00 | | 2001-05-31 | 4,619,200 | 56.09 | 56.69 | 56.05 | 56.45 | 00:00:00 | | 2001-06-01 | 1,871,400 | 56.20 | 56.54 | 56.10 | 56.29 | 00:00:00 | | 2001-06-04 | 1,704,600 | 56.25 | 56.57 | 56.22 | 56.52 | 00:00:00 | | 2001-06-05 | 1,414,400 | 56.55 | 56.78 | 56.43 | 56.76 | 00:00:00 | | 2001-06-06 | 1,347,200 | 56.67 | 57.09 | 56.66 | 57.02 | 00:00:00 | | 2001-06-07 | 934,400 | 56.85 | 57.08 | 56.60 | 56.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
