|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,263,600 | 62.68 | 63.00 | 62.20 | 62.40 | 00:00:00 | | 2001-12-04 | 1,636,600 | 62.99 | 63.90 | 62.60 | 63.90 | 00:00:00 | | 2001-12-05 | 630,200 | 63.68 | 64.88 | 63.66 | 64.51 | 00:00:00 | | 2001-12-06 | 785,000 | 64.35 | 64.85 | 63.70 | 63.95 | 00:00:00 | | 2001-12-07 | 1,045,200 | 63.95 | 64.65 | 62.75 | 62.76 | 00:00:00 | | 2001-12-10 | 1,575,000 | 62.77 | 62.85 | 60.90 | 61.47 | 00:00:00 | | 2001-12-11 | 767,800 | 61.47 | 61.47 | 60.50 | 61.15 | 00:00:00 | | 2001-12-12 | 1,464,800 | 60.90 | 61.50 | 59.89 | 60.10 | 00:00:00 | | 2001-12-13 | 2,423,200 | 59.30 | 59.30 | 57.50 | 58.70 | 00:00:00 | | 2001-12-14 | 823,400 | 58.80 | 59.56 | 58.00 | 59.10 | 00:00:00 | | 2001-12-17 | 230,600 | 59.45 | 60.00 | 59.30 | 60.00 | 00:00:00 | | 2001-12-18 | 1,423,200 | 60.00 | 60.78 | 60.00 | 60.30 | 00:00:00 | | 2001-12-19 | 919,000 | 60.25 | 61.70 | 60.05 | 61.60 | 00:00:00 | | 2001-12-20 | 707,200 | 61.60 | 62.32 | 61.56 | 61.94 | 00:00:00 | | 2001-12-21 | 1,290,000 | 62.00 | 64.00 | 61.97 | 64.00 | 00:00:00 | | 2001-12-24 | 343,200 | 63.50 | 63.59 | 62.82 | 63.22 | 00:00:00 | | 2001-12-26 | 508,600 | 63.10 | 64.22 | 63.06 | 63.92 | 00:00:00 | | 2001-12-27 | 1,355,000 | 63.92 | 64.49 | 63.70 | 63.90 | 00:00:00 | | 2001-12-28 | 1,570,600 | 63.90 | 64.65 | 63.69 | 64.40 | 00:00:00 | | 2001-12-31 | 609,000 | 64.20 | 64.95 | 63.93 | 64.50 | 00:00:00 | | 2002-01-02 | 1,854,400 | 63.93 | 63.94 | 60.60 | 62.51 | 00:00:00 | | 2002-01-03 | 3,934,200 | 62.51 | 62.51 | 58.53 | 59.71 | 00:00:00 | | 2002-01-04 | 1,171,400 | 59.96 | 60.60 | 59.20 | 59.60 | 00:00:00 | | 2002-01-07 | 2,052,800 | 60.00 | 61.00 | 59.54 | 59.98 | 00:00:00 | | 2002-01-08 | 1,621,000 | 60.20 | 60.85 | 60.05 | 60.35 | 00:00:00 | | 2002-01-09 | 1,754,400 | 60.40 | 61.35 | 59.85 | 59.85 | 00:00:00 | | 2002-01-10 | 1,050,600 | 59.90 | 60.96 | 59.90 | 60.66 | 00:00:00 | | 2002-01-11 | 1,261,600 | 60.63 | 60.63 | 55.70 | 55.70 | 00:00:00 | | 2002-01-14 | 2,255,800 | 58.25 | 58.50 | 57.50 | 57.85 | 00:00:00 | | 2002-01-15 | 5,873,200 | 56.00 | 56.01 | 51.38 | 52.67 | 00:00:00 | | 2002-01-16 | 1,739,600 | 52.75 | 53.25 | 51.40 | 51.80 | 00:00:00 | | 2002-01-17 | 6,094,200 | 52.00 | 52.58 | 49.00 | 49.60 | 00:00:00 | | 2002-01-18 | 11,320,600 | 49.50 | 51.60 | 46.50 | 51.30 | 00:00:00 | | 2002-01-22 | 11,177,200 | 57.10 | 57.10 | 52.10 | 52.11 | 00:00:00 | | 2002-01-23 | 11,759,200 | 52.85 | 52.85 | 48.25 | 50.20 | 00:00:00 | | 2002-01-24 | 12,536,000 | 49.25 | 50.54 | 47.40 | 49.75 | 00:00:00 | | 2002-01-25 | 5,995,400 | 50.02 | 51.65 | 49.69 | 50.56 | 00:00:00 | | 2002-01-28 | 7,791,800 | 49.99 | 50.40 | 48.39 | 48.51 | 00:00:00 | | 2002-01-29 | 42,631,800 | 46.25 | 46.80 | 44.10 | 46.25 | 00:00:00 | | 2002-01-30 | 12,703,400 | 47.00 | 48.00 | 45.50 | 47.60 | 00:00:00 | | 2002-01-31 | 10,296,800 | 48.00 | 49.50 | 47.70 | 49.05 | 00:00:00 | | 2002-02-01 | 79,760 | 24.88 | 25.52 | 24.88 | 25.16 | 00:00:00 | | 2002-02-04 | 4,998,000 | 49.25 | 50.30 | 48.50 | 50.00 | 00:00:00 | | 2002-02-05 | 3,213,000 | 50.00 | 50.07 | 48.90 | 49.90 | 00:00:00 | | 2002-02-06 | 4,874,000 | 50.10 | 50.60 | 49.25 | 50.00 | 00:00:00 | | 2002-02-07 | 11,020,800 | 52.00 | 52.50 | 51.20 | 52.24 | 00:00:00 | | 2002-02-08 | 5,663,600 | 53.30 | 53.75 | 53.00 | 53.40 | 00:00:00 | | 2002-02-11 | 4,238,600 | 53.60 | 53.68 | 52.90 | 53.15 | 00:00:00 | | 2002-02-12 | 2,124,800 | 53.30 | 54.04 | 52.50 | 53.40 | 00:00:00 | | 2002-02-13 | 1,326,600 | 53.50 | 53.92 | 53.31 | 53.35 | 00:00:00 | | 2002-02-14 | 2,083,800 | 53.42 | 53.42 | 52.37 | 52.86 | 00:00:00 | | 2002-02-15 | 2,099,400 | 53.05 | 53.10 | 52.43 | 52.89 | 00:00:00 | | 2002-02-19 | 1,678,000 | 53.48 | 53.48 | 52.10 | 52.60 | 00:00:00 | | 2002-02-20 | 1,757,000 | 53.35 | 53.35 | 52.01 | 52.70 | 00:00:00 | | 2002-02-21 | 1,705,400 | 52.70 | 52.70 | 51.55 | 51.60 | 00:00:00 | | 2002-02-22 | 1,178,600 | 51.85 | 51.95 | 51.16 | 51.40 | 00:00:00 | | 2002-02-25 | 2,226,000 | 51.80 | 52.56 | 51.60 | 52.29 | 00:00:00 | | 2002-02-26 | 1,946,600 | 52.45 | 53.50 | 52.00 | 53.42 | 00:00:00 | | 2002-02-27 | 2,949,200 | 53.70 | 54.85 | 53.62 | 53.95 | 00:00:00 | | 2002-02-28 | 1,826,000 | 54.35 | 54.85 | 54.10 | 54.40 | 00:00:00 | | 2002-03-01 | 1,243,200 | 54.10 | 54.87 | 54.00 | 54.75 | 00:00:00 | | 2002-03-04 | 1,222,200 | 54.75 | 55.00 | 54.14 | 55.00 | 00:00:00 | | 2002-03-05 | 1,514,400 | 54.60 | 55.38 | 54.44 | 55.28 | 00:00:00 | | 2002-03-06 | 1,938,400 | 54.98 | 55.60 | 54.20 | 55.40 | 00:00:00 | | 2002-03-07 | 852,600 | 55.30 | 55.30 | 54.60 | 55.21 | 00:00:00 | | 2002-03-08 | 1,082,000 | 55.21 | 55.21 | 54.05 | 55.11 | 00:00:00 | | 2002-03-11 | 1,139,800 | 55.10 | 55.38 | 55.00 | 55.12 | 00:00:00 | | 2002-03-12 | 1,289,200 | 55.00 | 55.98 | 54.80 | 55.94 | 00:00:00 | | 2002-03-13 | 890,800 | 55.94 | 56.26 | 55.74 | 56.09 | 00:00:00 | | 2002-03-14 | 784,400 | 56.09 | 56.55 | 55.99 | 56.36 | 00:00:00 | | 2002-03-15 | 1,269,400 | 56.36 | 57.15 | 56.22 | 57.12 | 00:00:00 | | 2002-03-18 | 603,400 | 57.60 | 57.68 | 57.10 | 57.30 | 00:00:00 | | 2002-03-19 | 770,800 | 57.85 | 57.85 | 56.71 | 57.00 | 00:00:00 | | 2002-03-20 | 1,016,400 | 57.00 | 57.40 | 56.80 | 56.95 | 00:00:00 | | 2002-03-21 | 550,800 | 57.10 | 57.48 | 56.85 | 57.35 | 00:00:00 | | 2002-03-22 | 451,200 | 57.35 | 57.75 | 57.35 | 57.60 | 00:00:00 | | 2002-03-25 | 879,200 | 57.55 | 57.72 | 55.70 | 56.31 | 00:00:00 | | 2002-03-26 | 943,400 | 56.60 | 57.15 | 56.60 | 57.00 | 00:00:00 | | 2002-03-27 | 1,291,600 | 56.90 | 58.25 | 56.75 | 58.25 | 00:00:00 | | 2002-03-28 | 1,207,400 | 58.25 | 59.05 | 58.25 | 59.05 | 00:00:00 | | 2002-04-01 | 831,800 | 59.05 | 59.18 | 58.45 | 59.00 | 00:00:00 | | 2002-04-02 | 917,000 | 58.90 | 59.44 | 58.85 | 59.08 | 00:00:00 | | 2002-04-03 | 562,000 | 59.08 | 59.08 | 58.10 | 58.60 | 00:00:00 | | 2002-04-04 | 1,220,400 | 58.60 | 58.91 | 58.35 | 58.50 | 00:00:00 | | 2002-04-05 | 636,800 | 58.60 | 58.70 | 57.72 | 57.90 | 00:00:00 | | 2002-04-08 | 821,000 | 57.80 | 57.80 | 57.35 | 57.75 | 00:00:00 | | 2002-04-09 | 364,600 | 57.85 | 57.99 | 57.27 | 57.35 | 00:00:00 | | 2002-04-10 | 1,130,800 | 57.35 | 57.53 | 57.10 | 57.25 | 00:00:00 | | 2002-04-11 | 1,380,600 | 57.25 | 57.25 | 55.83 | 56.75 | 00:00:00 | | 2002-04-12 | 824,400 | 56.91 | 57.19 | 56.75 | 57.00 | 00:00:00 | | 2002-04-15 | 580,000 | 57.00 | 57.35 | 56.56 | 57.06 | 00:00:00 | | 2002-04-16 | 727,400 | 57.17 | 57.30 | 56.77 | 56.81 | 00:00:00 | | 2002-04-17 | 1,377,200 | 57.10 | 58.41 | 56.97 | 58.40 | 00:00:00 | | 2002-04-18 | 696,600 | 58.20 | 58.50 | 57.70 | 58.06 | 00:00:00 | | 2002-04-19 | 1,195,200 | 58.00 | 58.20 | 56.75 | 56.75 | 00:00:00 | | 2002-04-22 | 2,010,200 | 56.76 | 57.26 | 56.73 | 57.14 | 00:00:00 | | 2002-04-23 | 1,503,800 | 57.20 | 57.20 | 56.80 | 57.14 | 00:00:00 | | 2002-04-24 | 373,200 | 56.95 | 57.81 | 56.93 | 57.27 | 00:00:00 | | 2002-04-25 | 253,800 | 57.07 | 57.07 | 56.60 | 56.65 | 00:00:00 | | 2002-04-26 | 846,400 | 56.90 | 56.90 | 55.08 | 55.08 | 00:00:00 | | 2002-04-29 | 1,004,800 | 55.10 | 55.20 | 54.20 | 54.32 | 00:00:00 | | 2002-04-30 | 745,400 | 54.20 | 55.20 | 54.10 | 54.94 | 00:00:00 | | 2002-05-01 | 1,285,200 | 54.70 | 55.30 | 54.40 | 55.27 | 00:00:00 | | 2002-05-02 | 426,200 | 55.30 | 56.54 | 55.27 | 55.58 | 00:00:00 | | 2002-05-03 | 549,000 | 55.60 | 55.80 | 54.40 | 54.50 | 00:00:00 | | 2002-05-06 | 479,400 | 54.50 | 55.97 | 54.50 | 55.08 | 00:00:00 | | 2002-05-07 | 420,800 | 55.25 | 55.35 | 53.90 | 54.06 | 00:00:00 | | 2002-05-08 | 509,000 | 54.31 | 54.95 | 54.10 | 54.40 | 00:00:00 | | 2002-05-09 | 742,200 | 54.40 | 55.10 | 54.40 | 54.84 | 00:00:00 | | 2002-05-10 | 651,800 | 54.80 | 54.80 | 54.20 | 54.20 | 00:00:00 | | 2002-05-13 | 934,800 | 54.21 | 54.21 | 53.75 | 53.90 | 00:00:00 | | 2002-05-14 | 891,800 | 53.98 | 53.99 | 53.00 | 53.00 | 00:00:00 | | 2002-05-15 | 1,420,800 | 53.01 | 53.24 | 52.76 | 53.00 | 00:00:00 | | 2002-05-16 | 609,000 | 53.10 | 53.20 | 52.80 | 53.00 | 00:00:00 | | 2002-05-17 | 888,600 | 53.10 | 54.40 | 53.00 | 54.40 | 00:00:00 | | 2002-05-20 | 501,400 | 54.40 | 54.51 | 53.75 | 54.01 | 00:00:00 | | 2002-05-21 | 671,200 | 54.02 | 54.60 | 53.90 | 53.95 | 00:00:00 | | 2002-05-22 | 610,800 | 54.05 | 54.42 | 53.80 | 53.91 | 00:00:00 | | 2002-05-23 | 369,600 | 54.12 | 54.73 | 54.05 | 54.68 | 00:00:00 | | 2002-05-24 | 304,800 | 54.85 | 55.36 | 54.70 | 54.70 | 00:00:00 | | 2002-05-28 | 495,000 | 54.70 | 55.13 | 54.70 | 54.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
