|
 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 | | 2014-11-19 | 461,400 | 166.24 | 166.99 | 166.02 | 166.67 | 00:00:00 | | 2014-11-24 | 239,900 | 166.97 | 167.75 | 166.68 | 167.65 | 00:00:00 | | 2014-11-25 | 628,300 | 167.90 | 167.92 | 166.10 | 166.45 | 00:00:00 | | 2014-11-26 | 326,900 | 167.18 | 167.93 | 166.59 | 167.17 | 00:00:00 | | 2014-11-28 | 223,700 | 168.00 | 169.19 | 167.19 | 167.35 | 00:00:00 | | 2014-12-04 | 516,300 | 171.90 | 173.84 | 171.44 | 172.47 | 00:00:00 | | 2014-12-05 | 649,900 | 172.15 | 174.46 | 172.02 | 172.37 | 00:00:00 | | 2014-12-16 | 665,800 | 166.02 | 169.05 | 165.37 | 165.84 | 00:00:00 | | 2014-12-17 | 463,300 | 166.29 | 169.73 | 166.10 | 168.87 | 00:00:00 | | 2014-12-18 | 779,800 | 170.62 | 171.75 | 169.97 | 171.58 | 00:00:00 | | 2014-12-19 | 981,100 | 171.50 | 172.76 | 169.44 | 169.50 | 00:00:00 | | 2014-12-22 | 465,500 | 169.61 | 171.00 | 168.90 | 169.51 | 00:00:00 | | 2014-12-23 | 316,000 | 170.25 | 170.30 | 168.23 | 169.54 | 00:00:00 | | 2014-12-24 | 265,100 | 169.46 | 169.95 | 168.71 | 169.10 | 00:00:00 | | 2014-12-26 | 151,300 | 169.30 | 169.89 | 168.10 | 168.40 | 00:00:00 | | 2014-12-30 | 228,800 | 168.83 | 169.74 | 168.32 | 168.66 | 00:00:00 | | 2014-12-31 | 378,700 | 169.15 | 170.23 | 166.52 | 166.62 | 00:00:00 | | 2015-01-02 | 504,100 | 167.00 | 168.52 | 166.27 | 167.48 | 00:00:00 | | 2015-01-05 | 840,700 | 163.96 | 166.72 | 163.08 | 164.99 | 00:00:00 | | 2015-01-08 | 667,700 | 171.95 | 175.00 | 171.38 | 174.87 | 00:00:00 | | 2015-01-09 | 654,700 | 175.04 | 175.85 | 173.35 | 173.71 | 00:00:00 | | 2015-01-12 | 414,800 | 174.88 | 175.04 | 173.26 | 174.07 | 00:00:00 | | 2015-01-13 | 521,600 | 175.17 | 177.20 | 171.93 | 173.50 | 00:00:00 | | 2015-01-14 | 713,800 | 171.53 | 174.25 | 171.30 | 174.00 | 00:00:00 | | 2015-01-16 | 593,200 | 172.15 | 174.23 | 171.28 | 174.06 | 00:00:00 | | 2015-01-20 | 591,900 | 175.97 | 177.04 | 174.74 | 175.77 | 00:00:00 | | 2015-01-26 | 323,400 | 177.27 | 178.65 | 175.95 | 178.45 | 00:00:00 | | 2015-01-27 | 285,400 | 177.42 | 178.15 | 175.50 | 177.27 | 00:00:00 | | 2015-01-28 | 541,900 | 177.42 | 178.89 | 174.79 | 175.15 | 00:00:00 | | 2015-02-02 | 855,400 | 170.76 | 170.76 | 166.56 | 170.07 | 00:00:00 | | 2015-02-03 | 587,500 | 170.74 | 172.74 | 169.44 | 172.56 | 00:00:00 | | 2015-02-04 | 775,400 | 172.16 | 174.14 | 171.73 | 172.58 | 00:00:00 | | 2015-02-05 | 513,100 | 173.39 | 175.32 | 172.99 | 173.81 | 00:00:00 | | 2015-02-06 | 615,300 | 174.30 | 175.96 | 171.46 | 172.00 | 00:00:00 | | 2015-02-09 | 928,600 | 171.81 | 171.85 | 168.62 | 168.91 | 00:00:00 | | 2015-02-12 | 575,500 | 173.60 | 175.10 | 172.13 | 174.88 | 00:00:00 | | 2015-02-13 | 420,300 | 174.38 | 175.90 | 173.27 | 175.38 | 00:00:00 | | 2015-02-17 | 735,300 | 175.39 | 175.85 | 173.99 | 174.69 | 00:00:00 | | 2015-02-18 | 377,100 | 174.73 | 176.19 | 174.38 | 176.02 | 00:00:00 | | 2015-02-19 | 524,700 | 175.25 | 175.73 | 174.15 | 175.55 | 00:00:00 | | 2015-02-23 | 710,900 | 176.46 | 177.57 | 175.60 | 176.05 | 00:00:00 | | 2015-03-03 | 547,400 | 167.32 | 168.03 | 165.79 | 167.18 | 00:00:00 | | 2015-03-04 | 597,000 | 167.09 | 168.61 | 165.66 | 167.66 | 00:00:00 | | 2015-03-05 | 552,100 | 167.57 | 170.81 | 167.50 | 170.28 | 00:00:00 | | 2015-03-06 | 643,200 | 169.47 | 169.68 | 166.34 | 166.67 | 00:00:00 | | 2015-03-10 | 546,500 | 166.17 | 166.72 | 165.19 | 165.43 | 00:00:00 | | 2015-03-11 | 690,400 | 165.52 | 167.28 | 164.04 | 164.52 | 00:00:00 | | 2015-03-23 | 794,600 | 171.48 | 173.04 | 169.45 | 169.46 | 00:00:00 | | 2015-04-02 | 504,500 | 165.51 | 168.33 | 164.62 | 167.93 | 00:00:00 | | 2015-04-06 | 569,200 | 166.58 | 169.57 | 166.09 | 167.92 | 00:00:00 | | 2015-04-07 | 530,100 | 167.68 | 170.17 | 167.29 | 169.25 | 00:00:00 | | 2015-04-08 | 609,800 | 169.35 | 170.27 | 168.04 | 168.93 | 00:00:00 | | 2015-04-09 | 879,500 | 169.46 | 170.92 | 168.39 | 170.51 | 00:00:00 | | 2015-04-10 | 641,400 | 169.93 | 171.39 | 169.78 | 170.48 | 00:00:00 | | 2015-04-16 | 781,300 | 168.88 | 171.04 | 168.24 | 170.87 | 00:00:00 | | 2015-04-17 | 947,700 | 169.72 | 172.00 | 169.16 | 171.06 | 00:00:00 | | 2015-04-20 | 822,400 | 171.57 | 174.40 | 171.06 | 173.96 | 00:00:00 | | 2015-04-21 | 677,900 | 174.40 | 175.69 | 173.97 | 174.85 | 00:00:00 | | 2015-04-22 | 420,800 | 175.04 | 176.14 | 174.48 | 175.09 | 00:00:00 | | 2015-04-23 | 827,700 | 174.07 | 176.47 | 173.36 | 176.25 | 00:00:00 | | 2015-04-24 | 1,139,300 | 178.00 | 180.94 | 175.04 | 175.38 | 00:00:00 | | 2015-04-28 | 470,400 | 170.85 | 171.51 | 168.69 | 170.24 | 00:00:00 | | 2015-04-29 | 905,800 | 170.10 | 170.32 | 165.42 | 165.87 | 00:00:00 | | 2015-05-12 | 377,200 | 167.99 | 168.76 | 166.80 | 167.16 | 00:00:00 | | 2015-05-13 | 376,800 | 168.12 | 168.47 | 166.53 | 167.91 | 00:00:00 | | 2015-05-14 | 368,100 | 169.30 | 172.19 | 168.10 | 172.12 | 00:00:00 | | 2015-05-15 | 602,500 | 172.18 | 173.76 | 171.50 | 173.68 | 00:00:00 | | 2015-05-19 | 357,100 | 173.27 | 174.58 | 172.13 | 173.83 | 00:00:00 | | 2015-05-20 | 341,100 | 173.42 | 174.44 | 172.71 | 173.04 | 00:00:00 | | 2015-05-26 | 362,600 | 171.85 | 172.15 | 169.89 | 170.41 | 00:00:00 | | 2015-06-01 | 498,900 | 170.68 | 173.85 | 170.42 | 172.59 | 00:00:00 | | 2015-06-11 | 505,900 | 171.27 | 171.93 | 170.70 | 171.45 | 00:00:00 | | 2015-06-12 | 223,300 | 170.29 | 171.39 | 169.61 | 170.51 | 00:00:00 | | 2015-06-16 | 246,300 | 169.00 | 170.48 | 168.23 | 170.08 | 00:00:00 | | 2015-06-17 | 183,400 | 170.64 | 170.99 | 168.89 | 170.00 | 00:00:00 | | 2015-07-06 | 268,300 | 169.69 | 172.37 | 169.40 | 171.36 | 00:00:00 | | 2015-07-07 | 355,200 | 171.83 | 172.79 | 169.09 | 172.63 | 00:00:00 | | 2015-07-08 | 380,000 | 171.62 | 172.53 | 171.06 | 171.86 | 00:00:00 | | 2015-07-20 | 412,500 | 179.40 | 179.78 | 177.48 | 179.50 | 00:00:00 | | 2015-07-21 | 415,100 | 179.66 | 179.81 | 177.97 | 178.23 | 00:00:00 | | 2015-07-22 | 416,800 | 178.19 | 179.66 | 178.19 | 179.40 | 00:00:00 | | 2015-07-23 | 665,100 | 179.15 | 179.74 | 177.80 | 179.45 | 00:00:00 | | 2015-07-24 | 1,551,700 | 182.10 | 190.15 | 182.10 | 187.75 | 00:00:00 | | 2015-07-27 | 897,200 | 187.75 | 190.31 | 187.50 | 190.14 | 00:00:00 | | 2015-08-03 | 685,300 | 196.64 | 198.00 | 195.07 | 196.19 | 00:00:00 | | 2015-08-04 | 971,700 | 197.62 | 198.66 | 195.02 | 196.29 | 00:00:00 | | 2015-08-05 | 989,200 | 197.27 | 200.83 | 196.96 | 200.10 | 00:00:00 | | 2015-08-06 | 678,200 | 200.50 | 202.47 | 196.71 | 198.97 | 00:00:00 | | 2015-08-07 | 486,400 | 199.15 | 199.37 | 195.89 | 198.57 | 00:00:00 | | 2015-08-13 | 345,100 | 197.84 | 200.00 | 197.24 | 199.02 | 00:00:00 | | 2015-08-14 | 304,800 | 198.59 | 199.98 | 198.36 | 199.53 | 00:00:00 | | 2015-08-20 | 579,000 | 199.13 | 199.27 | 195.20 | 195.29 | 00:00:00 | | 2015-08-21 | 1,059,200 | 193.82 | 195.25 | 191.29 | 191.50 | 00:00:00 | | 2015-08-24 | 1,107,500 | 183.32 | 188.75 | 180.93 | 184.23 | 00:00:00 | | 2015-08-27 | 911,400 | 192.96 | 197.34 | 192.08 | 196.49 | 00:00:00 | | 2015-08-31 | 572,500 | 197.21 | 197.71 | 193.69 | 193.79 | 00:00:00 | | 2015-09-01 | 684,800 | 194.60 | 194.60 | 186.33 | 187.55 | 00:00:00 | | 2015-09-02 | 510,300 | 189.36 | 191.87 | 187.66 | 191.86 | 00:00:00 | | 2015-09-08 | 410,400 | 190.89 | 192.77 | 189.68 | 192.70 | 00:00:00 | | 2015-09-17 | 752,400 | 194.80 | 199.82 | 194.71 | 197.24 | 00:00:00 | | 2015-09-18 | 719,500 | 195.83 | 197.45 | 194.74 | 194.93 | 00:00:00 | | 2015-09-21 | 481,500 | 196.01 | 198.56 | 194.81 | 196.38 | 00:00:00 | | 2015-09-24 | 481,800 | 194.17 | 195.48 | 192.75 | 195.02 | 00:00:00 | | 2015-09-25 | 642,500 | 196.32 | 198.23 | 191.32 | 193.17 | 00:00:00 | | 2015-10-05 | 1,071,900 | 193.34 | 196.04 | 190.91 | 191.46 | 00:00:00 | | 2015-10-06 | 592,400 | 187.24 | 190.49 | 183.13 | 187.19 | 00:00:00 | | 2015-10-07 | 692,300 | 187.79 | 188.51 | 185.41 | 186.82 | 00:00:00 | | 2015-10-14 | 473,100 | 188.43 | 189.80 | 186.73 | 186.97 | 00:00:00 | | 2015-10-15 | 473,300 | 187.79 | 193.16 | 187.56 | 192.95 | 00:00:00 | | 2015-10-20 | 610,300 | 195.21 | 195.47 | 191.82 | 192.37 | 00:00:00 | | 2015-10-21 | 826,600 | 193.47 | 194.55 | 188.87 | 189.65 | 00:00:00 | | 2015-10-26 | 727,400 | 179.03 | 180.74 | 177.13 | 179.33 | 00:00:00 | | 2015-10-27 | 906,700 | 179.29 | 183.89 | 177.65 | 183.68 | 00:00:00 | | 2015-10-28 | 675,300 | 184.06 | 184.51 | 181.31 | 184.16 | 00:00:00 | | 2015-10-29 | 434,600 | 183.95 | 186.53 | 182.02 | 186.19 | 00:00:00 | | 2015-10-30 | 485,100 | 187.01 | 188.09 | 186.11 | 186.35 | 00:00:00 | | 2015-11-09 | 313,100 | 185.89 | 186.10 | 183.87 | 185.20 | 00:00:00 | | 2015-11-10 | 361,400 | 185.55 | 186.25 | 184.43 | 186.02 | 00:00:00 | | 2015-11-16 | 378,900 | 181.97 | 184.90 | 181.05 | 184.77 | 00:00:00 | | 2015-11-19 | 355,300 | 184.85 | 185.13 | 181.01 | 181.96 | 00:00:00 | | 2015-11-20 | 584,600 | 182.73 | 188.72 | 181.78 | 187.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
