|
 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 | | 2015-11-20 | 584,600 | 182.73 | 188.72 | 181.78 | 187.43 | 00:00:00 | | 2015-11-27 | 287,100 | 187.83 | 188.75 | 186.82 | 187.37 | 00:00:00 | | 2015-11-30 | 502,800 | 187.51 | 188.43 | 186.30 | 186.82 | 00:00:00 | | 2015-12-03 | 736,000 | 188.76 | 190.34 | 182.31 | 183.26 | 00:00:00 | | 2015-12-04 | 478,700 | 183.70 | 187.78 | 183.40 | 187.59 | 00:00:00 | | 2015-12-07 | 879,600 | 187.66 | 190.57 | 187.58 | 189.11 | 00:00:00 | | 2015-12-17 | 461,100 | 191.03 | 192.46 | 190.11 | 190.62 | 00:00:00 | | 2015-12-18 | 692,200 | 190.50 | 190.50 | 187.25 | 187.31 | 00:00:00 | | 2016-01-05 | 651,300 | 184.58 | 185.69 | 183.67 | 184.80 | 00:00:00 | | 2016-01-06 | 729,000 | 183.01 | 185.00 | 182.17 | 184.02 | 00:00:00 | | 2016-01-12 | 404,900 | 178.36 | 181.58 | 176.92 | 178.91 | 00:00:00 | | 2016-01-13 | 519,600 | 179.58 | 181.24 | 175.80 | 176.10 | 00:00:00 | | 2016-02-09 | 671,000 | 177.97 | 182.91 | 177.89 | 181.44 | 00:00:00 | | 2016-02-10 | 826,400 | 183.00 | 188.08 | 181.69 | 186.16 | 00:00:00 | | 2016-02-11 | 785,900 | 185.40 | 185.40 | 181.42 | 181.50 | 00:00:00 | | 2016-02-12 | 547,500 | 182.09 | 183.91 | 180.43 | 183.70 | 00:00:00 | | 2016-02-16 | 452,200 | 185.54 | 187.91 | 184.59 | 187.44 | 00:00:00 | | 2016-02-17 | 528,000 | 188.00 | 188.63 | 186.62 | 188.06 | 00:00:00 | | 2016-02-18 | 368,000 | 187.87 | 189.86 | 186.69 | 187.33 | 00:00:00 | | 2016-02-19 | 433,400 | 187.47 | 189.60 | 185.72 | 189.11 | 00:00:00 | | 2016-02-22 | 538,600 | 189.05 | 190.49 | 188.71 | 189.47 | 00:00:00 | | 2016-03-01 | 495,200 | 193.35 | 194.99 | 190.52 | 194.50 | 00:00:00 | | 2016-03-02 | 410,900 | 193.58 | 194.88 | 192.48 | 193.02 | 00:00:00 | | 2016-03-07 | 341,400 | 193.63 | 195.10 | 192.70 | 194.05 | 00:00:00 | | 2016-03-10 | 532,600 | 195.50 | 197.41 | 194.16 | 195.45 | 00:00:00 | | 2016-03-11 | 720,100 | 195.97 | 196.34 | 194.73 | 195.07 | 00:00:00 | | 2016-03-21 | 337,200 | 195.89 | 196.69 | 194.93 | 196.10 | 00:00:00 | | 2016-03-24 | 339,600 | 198.03 | 198.65 | 196.37 | 198.20 | 00:00:00 | | 2016-03-28 | 359,500 | 198.20 | 199.45 | 197.35 | 199.30 | 00:00:00 | | 2016-03-29 | 406,000 | 199.30 | 202.85 | 198.60 | 202.37 | 00:00:00 | | 2016-03-30 | 328,000 | 202.05 | 203.80 | 201.45 | 202.88 | 00:00:00 | | 2016-04-04 | 584,700 | 204.15 | 207.12 | 204.00 | 207.01 | 00:00:00 | | 2016-04-05 | 486,200 | 205.76 | 206.28 | 202.15 | 202.84 | 00:00:00 | | 2016-04-06 | 503,200 | 202.75 | 205.83 | 202.75 | 205.42 | 00:00:00 | | 2016-04-07 | 704,100 | 204.72 | 205.52 | 201.80 | 203.30 | 00:00:00 | | 2016-04-08 | 297,000 | 203.93 | 204.88 | 202.46 | 203.20 | 00:00:00 | | 2016-04-12 | 259,300 | 203.19 | 205.33 | 203.19 | 204.85 | 00:00:00 | | 2016-04-13 | 488,000 | 205.94 | 206.51 | 204.65 | 206.23 | 00:00:00 | | 2016-04-19 | 394,100 | 209.00 | 209.32 | 207.48 | 208.79 | 00:00:00 | | 2016-04-20 | 292,400 | 209.00 | 209.82 | 207.61 | 209.14 | 00:00:00 | | 2016-04-21 | 340,700 | 208.88 | 209.77 | 206.44 | 207.02 | 00:00:00 | | 2016-04-22 | 402,800 | 207.53 | 208.84 | 205.83 | 207.23 | 00:00:00 | | 2016-04-26 | 832,200 | 207.50 | 208.40 | 205.28 | 205.53 | 00:00:00 | | 2016-04-27 | 842,600 | 206.52 | 211.48 | 205.14 | 210.19 | 00:00:00 | | 2016-04-28 | 914,600 | 213.74 | 217.49 | 212.07 | 214.22 | 00:00:00 | | 2016-04-29 | 554,200 | 213.71 | 214.05 | 210.50 | 212.17 | 00:00:00 | | 2016-05-04 | 434,000 | 211.39 | 214.38 | 211.34 | 213.88 | 00:00:00 | | 2016-05-05 | 462,900 | 214.31 | 216.60 | 212.44 | 215.53 | 00:00:00 | | 2016-05-10 | 574,700 | 218.28 | 220.98 | 217.82 | 220.96 | 00:00:00 | | 2016-05-11 | 413,100 | 220.96 | 222.80 | 218.75 | 219.34 | 00:00:00 | | 2016-05-17 | 585,300 | 221.27 | 221.96 | 218.14 | 219.22 | 00:00:00 | | 2016-05-18 | 481,300 | 217.99 | 222.00 | 217.58 | 218.14 | 00:00:00 | | 2016-05-24 | 391,600 | 220.79 | 222.22 | 219.91 | 221.28 | 00:00:00 | | 2016-05-25 | 515,200 | 222.23 | 222.79 | 219.71 | 220.17 | 00:00:00 | | 2016-05-26 | 409,100 | 220.00 | 220.85 | 219.52 | 219.58 | 00:00:00 | | 2016-05-27 | 454,900 | 220.00 | 220.15 | 218.75 | 219.00 | 00:00:00 | | 2016-06-06 | 354,900 | 220.35 | 222.01 | 217.51 | 221.53 | 00:00:00 | | 2016-06-07 | 524,600 | 221.91 | 223.02 | 221.27 | 222.65 | 00:00:00 | | 2016-06-08 | 384,600 | 222.43 | 225.19 | 220.27 | 225.01 | 00:00:00 | | 2016-06-21 | 323,800 | 228.64 | 229.61 | 226.76 | 228.22 | 00:00:00 | | 2016-06-22 | 295,900 | 228.87 | 229.48 | 227.61 | 228.48 | 00:00:00 | | 2016-06-23 | 289,100 | 229.48 | 230.76 | 228.88 | 230.69 | 00:00:00 | | 2016-06-24 | 392,100 | 225.08 | 228.64 | 224.96 | 226.16 | 00:00:00 | | 2016-06-27 | 568,900 | 223.91 | 227.68 | 223.02 | 225.03 | 00:00:00 | | 2016-07-05 | 459,200 | 235.05 | 238.23 | 235.00 | 236.95 | 00:00:00 | | 2016-07-11 | 498,300 | 238.46 | 239.43 | 236.98 | 237.17 | 00:00:00 | | 2016-07-12 | 562,900 | 237.63 | 237.87 | 235.31 | 235.57 | 00:00:00 | | 2016-07-13 | 561,900 | 236.40 | 236.40 | 233.50 | 234.78 | 00:00:00 | | 2016-07-18 | 239,300 | 232.78 | 233.70 | 231.06 | 231.89 | 00:00:00 | | 2016-07-19 | 297,400 | 231.60 | 233.07 | 231.47 | 232.81 | 00:00:00 | | 2016-07-20 | 361,700 | 233.36 | 234.55 | 232.32 | 232.45 | 00:00:00 | | 2016-07-21 | 263,100 | 231.87 | 233.30 | 230.26 | 231.45 | 00:00:00 | | 2016-07-22 | 517,600 | 230.75 | 231.18 | 228.34 | 230.00 | 00:00:00 | | 2016-07-26 | 490,800 | 229.02 | 231.63 | 228.97 | 231.47 | 00:00:00 | | 2016-07-27 | 1,018,200 | 229.92 | 229.92 | 221.01 | 223.65 | 00:00:00 | | 2016-07-28 | 715,800 | 223.94 | 226.00 | 223.30 | 224.25 | 00:00:00 | | 2016-07-29 | 556,400 | 223.86 | 225.00 | 223.07 | 223.73 | 00:00:00 | | 2016-08-02 | 502,100 | 224.14 | 225.09 | 220.45 | 222.63 | 00:00:00 | | 2016-08-03 | 583,000 | 222.63 | 222.63 | 218.95 | 219.83 | 00:00:00 | | 2016-08-04 | 396,700 | 220.22 | 221.73 | 218.95 | 221.42 | 00:00:00 | | 2016-08-11 | 427,100 | 222.91 | 223.49 | 222.04 | 223.11 | 00:00:00 | | 2016-08-12 | 308,300 | 222.24 | 223.36 | 220.86 | 222.50 | 00:00:00 | | 2016-08-16 | 493,200 | 221.33 | 221.56 | 218.76 | 218.78 | 00:00:00 | | 2016-08-17 | 456,100 | 219.28 | 219.28 | 216.98 | 218.18 | 00:00:00 | | 2016-08-22 | 324,000 | 218.00 | 219.10 | 217.35 | 217.97 | 00:00:00 | | 2016-08-23 | 428,600 | 218.00 | 220.29 | 217.43 | 217.68 | 00:00:00 | | 2016-08-24 | 383,300 | 217.93 | 218.13 | 214.74 | 215.00 | 00:00:00 | | 2016-08-25 | 295,400 | 215.01 | 216.98 | 214.16 | 215.32 | 00:00:00 | | 2016-08-26 | 351,100 | 215.48 | 217.40 | 215.38 | 217.07 | 00:00:00 | | 2016-08-29 | 460,900 | 217.06 | 221.08 | 217.06 | 220.37 | 00:00:00 | | 2016-09-06 | 271,000 | 221.77 | 222.15 | 220.31 | 222.04 | 00:00:00 | | 2016-09-07 | 350,900 | 221.39 | 221.60 | 219.37 | 219.73 | 00:00:00 | | 2016-09-08 | 260,000 | 218.90 | 219.39 | 218.41 | 218.78 | 00:00:00 | | 2016-09-09 | 444,500 | 217.56 | 218.16 | 213.51 | 213.55 | 00:00:00 | | 2016-09-12 | 370,700 | 212.33 | 215.59 | 212.33 | 215.33 | 00:00:00 | | 2016-09-13 | 614,100 | 214.87 | 215.78 | 212.29 | 213.02 | 00:00:00 | | 2016-09-14 | 650,700 | 213.34 | 217.36 | 213.34 | 216.91 | 00:00:00 | | 2016-09-15 | 810,100 | 221.02 | 225.67 | 217.10 | 223.63 | 00:00:00 | | 2016-09-16 | 740,300 | 226.04 | 227.76 | 225.09 | 226.25 | 00:00:00 | | 2016-09-19 | 424,500 | 225.77 | 227.52 | 225.00 | 226.75 | 00:00:00 | | 2016-09-26 | 463,600 | 228.78 | 228.78 | 227.01 | 227.89 | 00:00:00 | | 2016-10-04 | 460,100 | 223.43 | 224.32 | 220.01 | 221.58 | 00:00:00 | | 2016-10-05 | 460,000 | 221.75 | 222.15 | 220.54 | 221.36 | 00:00:00 | | 2016-10-06 | 390,100 | 221.09 | 222.63 | 219.58 | 222.25 | 00:00:00 | | 2016-10-07 | 366,600 | 222.87 | 223.25 | 221.12 | 222.97 | 00:00:00 | | 2016-10-13 | 580,900 | 217.09 | 219.73 | 215.88 | 218.66 | 00:00:00 | | 2016-10-14 | 450,800 | 219.41 | 220.91 | 219.00 | 219.80 | 00:00:00 | | 2016-10-17 | 323,900 | 219.92 | 219.92 | 218.55 | 219.04 | 00:00:00 | | 2016-10-20 | 251,900 | 220.39 | 221.59 | 219.67 | 220.19 | 00:00:00 | | 2016-10-21 | 371,200 | 218.65 | 219.59 | 216.60 | 219.38 | 00:00:00 | | 2016-10-24 | 404,000 | 220.38 | 221.10 | 218.50 | 218.92 | 00:00:00 | | 2016-10-25 | 572,100 | 219.38 | 220.06 | 214.89 | 214.94 | 00:00:00 | | 2016-10-26 | 769,800 | 219.07 | 220.31 | 213.88 | 214.95 | 00:00:00 | | 2016-11-07 | 312,300 | 220.11 | 221.62 | 218.81 | 220.62 | 00:00:00 | | 2016-11-08 | 439,300 | 220.46 | 224.65 | 218.84 | 224.15 | 00:00:00 | | 2016-11-14 | 858,100 | 213.56 | 213.56 | 203.63 | 203.77 | 00:00:00 | | 2016-11-22 | 898,800 | 213.96 | 214.89 | 207.26 | 208.80 | 00:00:00 | | 2016-11-23 | 713,600 | 208.13 | 210.92 | 208.13 | 210.00 | 00:00:00 | | 2016-11-28 | 488,200 | 211.42 | 213.28 | 210.52 | 210.96 | 00:00:00 | | 2016-11-29 | 635,200 | 212.05 | 215.95 | 211.44 | 215.88 | 00:00:00 | | 2016-11-30 | 603,700 | 215.17 | 215.40 | 210.46 | 210.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
