|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-30 | 603,700 | 215.17 | 215.40 | 210.46 | 210.55 | 00:00:00 | | 2016-12-09 | 394,100 | 213.00 | 217.17 | 212.83 | 216.64 | 00:00:00 | | 2016-12-12 | 574,300 | 216.60 | 220.87 | 216.60 | 219.85 | 00:00:00 | | 2016-12-23 | 318,800 | 220.84 | 224.06 | 220.84 | 223.10 | 00:00:00 | | 2017-01-06 | 506,200 | 228.85 | 230.34 | 228.52 | 229.66 | 00:00:00 | | 2017-01-09 | 829,200 | 229.88 | 232.00 | 229.20 | 230.15 | 00:00:00 | | 2017-01-17 | 519,800 | 232.75 | 236.38 | 230.84 | 235.31 | 00:00:00 | | 2017-01-23 | 488,900 | 231.74 | 232.47 | 230.65 | 231.29 | 00:00:00 | | 2017-01-31 | 642,000 | 236.82 | 237.70 | 234.83 | 237.33 | 00:00:00 | | 2017-02-01 | 1,062,400 | 238.17 | 238.64 | 232.11 | 236.30 | 00:00:00 | | 2017-02-02 | 721,400 | 236.42 | 237.93 | 234.61 | 237.61 | 00:00:00 | | 2017-02-03 | 420,200 | 238.00 | 239.00 | 236.30 | 237.86 | 00:00:00 | | 2017-02-06 | 468,200 | 237.81 | 237.86 | 235.61 | 236.95 | 00:00:00 | | 2017-02-13 | 302,300 | 241.19 | 241.19 | 239.75 | 240.59 | 00:00:00 | | 2017-02-21 | 541,400 | 241.99 | 245.42 | 241.92 | 243.24 | 00:00:00 | | 2017-02-22 | 405,900 | 242.56 | 245.11 | 241.91 | 243.38 | 00:00:00 | | 2017-02-23 | 614,100 | 243.64 | 244.09 | 241.76 | 243.74 | 00:00:00 | | 2017-02-24 | 287,900 | 244.24 | 245.43 | 243.73 | 245.18 | 00:00:00 | | 2017-03-03 | 340,400 | 245.39 | 246.82 | 245.15 | 245.79 | 00:00:00 | | 2017-03-09 | 386,700 | 247.30 | 248.58 | 246.02 | 248.23 | 00:00:00 | | 2017-03-21 | 408,400 | 251.25 | 252.25 | 248.21 | 249.54 | 00:00:00 | | 2017-03-22 | 628,000 | 249.86 | 251.33 | 248.17 | 249.57 | 00:00:00 | | 2017-03-27 | 442,200 | 248.94 | 251.50 | 248.06 | 250.78 | 00:00:00 | | 2017-03-30 | 326,400 | 249.32 | 250.50 | 247.81 | 248.54 | 00:00:00 | | 2017-03-31 | 411,800 | 248.05 | 249.31 | 246.48 | 248.54 | 00:00:00 | | 2017-04-03 | 421,300 | 249.00 | 251.18 | 247.51 | 250.57 | 00:00:00 | | 2017-04-10 | 340,900 | 249.33 | 250.46 | 248.30 | 249.86 | 00:00:00 | | 2017-04-13 | 286,100 | 249.06 | 249.75 | 248.08 | 248.81 | 00:00:00 | | 2017-04-21 | 302,100 | 254.47 | 255.47 | 252.58 | 253.07 | 00:00:00 | | 2017-05-02 | 1,678,000 | 307.69 | 307.69 | 305.88 | 306.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
