|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 934,400 | 56.85 | 57.08 | 56.60 | 56.86 | 00:00:00 | | 2001-06-08 | 3,183,800 | 56.85 | 56.85 | 56.25 | 56.30 | 00:00:00 | | 2001-06-11 | 665,800 | 56.10 | 56.45 | 55.98 | 56.10 | 00:00:00 | | 2001-06-12 | 1,030,800 | 55.85 | 56.35 | 55.79 | 56.16 | 00:00:00 | | 2001-06-13 | 795,000 | 56.10 | 56.35 | 56.02 | 56.11 | 00:00:00 | | 2001-06-14 | 948,600 | 56.05 | 56.30 | 55.96 | 55.99 | 00:00:00 | | 2001-06-15 | 891,000 | 55.85 | 56.21 | 55.81 | 55.96 | 00:00:00 | | 2001-06-18 | 1,275,200 | 55.90 | 56.10 | 55.70 | 55.89 | 00:00:00 | | 2001-06-19 | 1,829,000 | 56.00 | 56.10 | 55.65 | 55.91 | 00:00:00 | | 2001-06-20 | 2,056,600 | 55.91 | 56.00 | 55.19 | 55.89 | 00:00:00 | | 2001-06-21 | 1,861,800 | 55.90 | 56.33 | 55.81 | 56.19 | 00:00:00 | | 2001-06-22 | 890,200 | 56.10 | 56.22 | 55.52 | 55.66 | 00:00:00 | | 2001-06-25 | 1,279,800 | 56.10 | 56.10 | 55.47 | 55.50 | 00:00:00 | | 2001-06-26 | 2,351,800 | 55.40 | 55.98 | 55.35 | 55.85 | 00:00:00 | | 2001-06-27 | 4,731,600 | 56.00 | 57.06 | 56.00 | 57.05 | 00:00:00 | | 2001-06-28 | 1,394,200 | 57.00 | 57.25 | 56.71 | 57.01 | 00:00:00 | | 2001-06-29 | 1,155,800 | 57.01 | 57.12 | 56.85 | 56.95 | 00:00:00 | | 2001-07-02 | 1,276,200 | 57.00 | 57.57 | 56.95 | 57.48 | 00:00:00 | | 2001-07-03 | 389,800 | 57.80 | 57.82 | 57.42 | 57.48 | 00:00:00 | | 2001-07-05 | 1,120,800 | 57.45 | 57.55 | 57.28 | 57.48 | 00:00:00 | | 2001-07-06 | 1,297,400 | 57.48 | 57.48 | 57.02 | 57.38 | 00:00:00 | | 2001-07-09 | 783,000 | 57.40 | 57.80 | 57.25 | 57.56 | 00:00:00 | | 2001-07-10 | 1,122,200 | 57.62 | 57.84 | 57.27 | 57.30 | 00:00:00 | | 2001-07-11 | 5,738,600 | 57.25 | 57.25 | 56.15 | 56.50 | 00:00:00 | | 2001-07-12 | 1,569,400 | 56.50 | 57.35 | 56.50 | 56.95 | 00:00:00 | | 2001-07-13 | 1,021,000 | 56.98 | 57.37 | 56.98 | 57.30 | 00:00:00 | | 2001-07-16 | 1,223,000 | 57.35 | 57.40 | 56.71 | 56.74 | 00:00:00 | | 2001-07-17 | 2,435,600 | 56.70 | 57.82 | 56.70 | 57.80 | 00:00:00 | | 2001-07-18 | 1,407,200 | 57.45 | 58.25 | 57.45 | 58.21 | 00:00:00 | | 2001-07-19 | 910,800 | 57.95 | 58.33 | 57.85 | 58.15 | 00:00:00 | | 2001-07-20 | 726,400 | 58.05 | 58.40 | 58.00 | 58.25 | 00:00:00 | | 2001-07-23 | 923,200 | 58.20 | 58.34 | 58.15 | 58.15 | 00:00:00 | | 2001-07-24 | 1,884,200 | 57.85 | 58.00 | 57.50 | 57.51 | 00:00:00 | | 2001-07-25 | 1,746,400 | 57.52 | 58.10 | 57.52 | 58.10 | 00:00:00 | | 2001-07-26 | 975,200 | 58.00 | 58.73 | 57.81 | 58.55 | 00:00:00 | | 2001-07-27 | 2,385,600 | 58.55 | 59.16 | 58.50 | 59.02 | 00:00:00 | | 2001-07-30 | 495,600 | 58.80 | 59.08 | 58.75 | 58.93 | 00:00:00 | | 2001-07-31 | 1,454,800 | 58.90 | 59.60 | 58.90 | 59.15 | 00:00:00 | | 2001-08-01 | 1,017,000 | 59.15 | 59.61 | 58.80 | 59.20 | 00:00:00 | | 2001-08-02 | 1,771,000 | 59.10 | 60.25 | 58.55 | 58.81 | 00:00:00 | | 2001-08-03 | 2,996,600 | 58.50 | 59.27 | 57.92 | 59.27 | 00:00:00 | | 2001-08-06 | 1,268,600 | 58.77 | 58.77 | 58.77 | 58.77 | 00:00:00 | | 2001-08-07 | 1,927,400 | 59.15 | 59.95 | 59.00 | 59.30 | 00:00:00 | | 2001-08-08 | 1,466,600 | 59.25 | 59.76 | 59.00 | 59.00 | 00:00:00 | | 2001-08-09 | 1,046,800 | 59.04 | 59.49 | 58.60 | 59.39 | 00:00:00 | | 2001-08-10 | 1,058,000 | 59.35 | 60.07 | 58.83 | 59.78 | 00:00:00 | | 2001-08-13 | 659,400 | 59.75 | 60.22 | 59.50 | 59.58 | 00:00:00 | | 2001-08-14 | 1,028,400 | 59.55 | 60.00 | 58.60 | 58.82 | 00:00:00 | | 2001-08-15 | 1,004,800 | 58.87 | 59.30 | 58.62 | 58.79 | 00:00:00 | | 2001-08-16 | 1,333,000 | 58.55 | 58.94 | 58.04 | 58.94 | 00:00:00 | | 2001-08-17 | 929,000 | 58.40 | 58.70 | 58.04 | 58.55 | 00:00:00 | | 2001-08-20 | 1,082,000 | 58.55 | 58.84 | 58.30 | 58.71 | 00:00:00 | | 2001-08-21 | 1,060,600 | 58.70 | 59.74 | 58.30 | 58.30 | 00:00:00 | | 2001-08-22 | 819,000 | 58.30 | 58.99 | 58.30 | 58.56 | 00:00:00 | | 2001-08-23 | 481,400 | 58.46 | 58.62 | 57.90 | 58.08 | 00:00:00 | | 2001-08-24 | 1,124,000 | 58.08 | 59.61 | 58.08 | 59.50 | 00:00:00 | | 2001-08-27 | 1,335,600 | 59.50 | 60.08 | 59.45 | 59.77 | 00:00:00 | | 2001-08-28 | 471,000 | 59.60 | 59.77 | 58.42 | 58.42 | 00:00:00 | | 2001-08-29 | 396,000 | 58.40 | 59.15 | 58.40 | 58.55 | 00:00:00 | | 2001-08-30 | 868,000 | 58.61 | 59.31 | 57.60 | 57.78 | 00:00:00 | | 2001-08-31 | 728,000 | 57.78 | 58.75 | 57.56 | 57.85 | 00:00:00 | | 2001-09-04 | 744,600 | 57.90 | 58.29 | 56.35 | 56.35 | 00:00:00 | | 2001-09-05 | 1,451,400 | 56.60 | 56.60 | 54.22 | 55.70 | 00:00:00 | | 2001-09-06 | 1,153,600 | 55.00 | 55.74 | 54.12 | 54.18 | 00:00:00 | | 2001-09-07 | 2,599,200 | 54.30 | 54.40 | 51.90 | 52.00 | 00:00:00 | | 2001-09-10 | 1,924,200 | 51.87 | 53.63 | 51.70 | 52.99 | 00:00:00 | | 2001-09-17 | 997,400 | 50.10 | 51.36 | 49.40 | 49.82 | 00:00:00 | | 2001-09-18 | 907,400 | 49.90 | 51.77 | 49.20 | 49.98 | 00:00:00 | | 2001-09-19 | 1,324,000 | 50.23 | 51.05 | 47.32 | 48.00 | 00:00:00 | | 2001-09-20 | 1,196,800 | 47.25 | 47.71 | 45.30 | 45.30 | 00:00:00 | | 2001-09-21 | 2,178,800 | 43.25 | 46.95 | 43.25 | 45.10 | 00:00:00 | | 2001-09-24 | 3,587,400 | 46.50 | 48.50 | 46.50 | 48.23 | 00:00:00 | | 2001-09-25 | 1,669,600 | 48.34 | 49.40 | 48.05 | 49.25 | 00:00:00 | | 2001-09-26 | 689,600 | 49.25 | 49.83 | 48.30 | 48.70 | 00:00:00 | | 2001-09-27 | 514,600 | 48.90 | 49.95 | 48.55 | 49.91 | 00:00:00 | | 2001-09-28 | 1,242,400 | 50.30 | 51.41 | 50.05 | 51.41 | 00:00:00 | | 2001-10-01 | 624,200 | 51.00 | 51.00 | 49.82 | 50.62 | 00:00:00 | | 2001-10-02 | 334,200 | 50.46 | 51.35 | 50.35 | 51.31 | 00:00:00 | | 2001-10-03 | 754,200 | 51.10 | 52.35 | 50.85 | 52.35 | 00:00:00 | | 2001-10-04 | 650,200 | 52.45 | 53.75 | 52.23 | 53.14 | 00:00:00 | | 2001-10-05 | 514,800 | 53.00 | 53.23 | 51.90 | 53.15 | 00:00:00 | | 2001-10-08 | 292,000 | 53.20 | 53.20 | 51.53 | 52.20 | 00:00:00 | | 2001-10-09 | 412,400 | 52.28 | 52.58 | 51.90 | 52.16 | 00:00:00 | | 2001-10-10 | 518,200 | 51.91 | 53.37 | 51.91 | 52.54 | 00:00:00 | | 2001-10-11 | 703,800 | 53.00 | 53.92 | 53.00 | 53.67 | 00:00:00 | | 2001-10-12 | 407,800 | 53.75 | 53.85 | 52.40 | 53.70 | 00:00:00 | | 2001-10-15 | 357,000 | 53.70 | 54.38 | 53.00 | 54.37 | 00:00:00 | | 2001-10-16 | 461,800 | 54.85 | 54.88 | 53.97 | 54.59 | 00:00:00 | | 2001-10-17 | 1,496,600 | 54.78 | 54.95 | 54.02 | 54.19 | 00:00:00 | | 2001-10-18 | 559,200 | 54.20 | 55.24 | 54.00 | 55.00 | 00:00:00 | | 2001-10-19 | 1,757,000 | 55.00 | 55.00 | 54.25 | 54.60 | 00:00:00 | | 2001-10-22 | 1,052,600 | 54.70 | 55.50 | 54.10 | 55.30 | 00:00:00 | | 2001-10-23 | 1,050,200 | 55.65 | 55.87 | 54.42 | 54.70 | 00:00:00 | | 2001-10-24 | 4,948,000 | 54.95 | 55.55 | 54.48 | 55.42 | 00:00:00 | | 2001-10-25 | 980,600 | 55.20 | 56.35 | 54.60 | 56.35 | 00:00:00 | | 2001-10-26 | 622,200 | 56.00 | 56.80 | 55.62 | 56.50 | 00:00:00 | | 2001-10-29 | 460,200 | 56.00 | 56.05 | 55.00 | 55.11 | 00:00:00 | | 2001-10-30 | 590,400 | 54.86 | 54.95 | 53.86 | 54.24 | 00:00:00 | | 2001-10-31 | 587,600 | 54.25 | 55.50 | 54.25 | 54.90 | 00:00:00 | | 2001-11-01 | 1,157,400 | 54.95 | 56.21 | 54.77 | 56.20 | 00:00:00 | | 2001-11-02 | 488,600 | 56.30 | 57.85 | 56.09 | 57.51 | 00:00:00 | | 2001-11-05 | 506,200 | 57.52 | 58.51 | 57.52 | 57.85 | 00:00:00 | | 2001-11-06 | 915,000 | 57.90 | 58.55 | 57.04 | 58.55 | 00:00:00 | | 2001-11-07 | 1,425,400 | 58.20 | 59.89 | 58.20 | 59.50 | 00:00:00 | | 2001-11-08 | 1,501,800 | 59.50 | 60.60 | 59.50 | 60.30 | 00:00:00 | | 2001-11-09 | 1,091,200 | 60.16 | 60.78 | 59.55 | 60.78 | 00:00:00 | | 2001-11-12 | 348,800 | 59.90 | 60.78 | 59.10 | 60.61 | 00:00:00 | | 2001-11-13 | 1,163,600 | 61.00 | 62.20 | 61.00 | 62.15 | 00:00:00 | | 2001-11-14 | 786,600 | 62.40 | 63.50 | 62.31 | 63.38 | 00:00:00 | | 2001-11-15 | 18,945,000 | 62.75 | 62.75 | 56.50 | 59.75 | 00:00:00 | | 2001-11-16 | 9,004,000 | 59.80 | 60.40 | 56.75 | 57.80 | 00:00:00 | | 2001-11-19 | 2,025,000 | 58.40 | 60.25 | 58.30 | 59.95 | 00:00:00 | | 2001-11-20 | 1,860,000 | 59.70 | 60.05 | 59.30 | 59.58 | 00:00:00 | | 2001-11-21 | 3,337,400 | 59.50 | 59.80 | 58.85 | 59.20 | 00:00:00 | | 2001-11-23 | 224,200 | 59.30 | 60.02 | 59.30 | 59.70 | 00:00:00 | | 2001-11-26 | 1,765,400 | 60.00 | 61.20 | 60.00 | 61.20 | 00:00:00 | | 2001-11-27 | 4,578,200 | 61.20 | 63.79 | 60.98 | 63.35 | 00:00:00 | | 2001-11-28 | 2,142,000 | 62.95 | 63.30 | 62.00 | 62.05 | 00:00:00 | | 2001-11-29 | 1,460,000 | 62.05 | 62.70 | 61.95 | 62.65 | 00:00:00 | | 2001-11-30 | 1,640,000 | 62.85 | 63.23 | 62.40 | 63.08 | 00:00:00 | | 2001-12-03 | 1,263,600 | 62.68 | 63.00 | 62.20 | 62.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
