|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 792,000 | 57.00 | 57.10 | 56.00 | 56.20 | 00:00:00 | | 2002-11-15 | 507,800 | 56.20 | 57.47 | 56.12 | 57.47 | 00:00:00 | | 2002-11-18 | 718,200 | 57.57 | 59.20 | 57.57 | 57.96 | 00:00:00 | | 2002-11-19 | 757,000 | 57.97 | 57.97 | 57.15 | 57.66 | 00:00:00 | | 2002-11-20 | 621,600 | 57.66 | 58.55 | 57.66 | 58.15 | 00:00:00 | | 2002-11-21 | 610,800 | 58.32 | 59.45 | 58.15 | 58.87 | 00:00:00 | | 2002-11-22 | 744,000 | 58.75 | 59.20 | 58.50 | 59.11 | 00:00:00 | | 2002-11-25 | 634,200 | 58.65 | 58.74 | 56.79 | 56.85 | 00:00:00 | | 2002-11-26 | 1,040,200 | 56.85 | 56.97 | 55.42 | 56.55 | 00:00:00 | | 2002-11-27 | 677,200 | 56.90 | 56.90 | 55.50 | 56.05 | 00:00:00 | | 2002-11-29 | 247,000 | 56.75 | 56.75 | 55.39 | 55.50 | 00:00:00 | | 2002-12-02 | 1,391,800 | 55.61 | 56.05 | 53.80 | 55.42 | 00:00:00 | | 2002-12-03 | 506,400 | 55.42 | 56.28 | 55.00 | 55.95 | 00:00:00 | | 2002-12-04 | 469,600 | 55.98 | 56.86 | 55.02 | 56.43 | 00:00:00 | | 2002-12-05 | 402,400 | 56.31 | 57.08 | 56.00 | 56.90 | 00:00:00 | | 2002-12-06 | 365,800 | 56.25 | 57.15 | 56.23 | 57.15 | 00:00:00 | | 2002-12-09 | 528,800 | 57.15 | 57.82 | 56.50 | 56.64 | 00:00:00 | | 2002-12-10 | 489,400 | 56.69 | 56.77 | 55.76 | 56.36 | 00:00:00 | | 2002-12-11 | 408,400 | 56.45 | 57.52 | 56.36 | 57.36 | 00:00:00 | | 2002-12-12 | 190,800 | 57.36 | 57.50 | 56.86 | 57.24 | 00:00:00 | | 2002-12-13 | 382,000 | 57.20 | 57.21 | 56.45 | 56.80 | 00:00:00 | | 2002-12-16 | 1,102,600 | 56.65 | 57.76 | 56.11 | 57.75 | 00:00:00 | | 2002-12-17 | 466,000 | 57.75 | 58.15 | 57.63 | 57.83 | 00:00:00 | | 2002-12-18 | 640,000 | 57.75 | 57.83 | 57.21 | 57.63 | 00:00:00 | | 2002-12-19 | 618,200 | 57.64 | 58.60 | 57.30 | 57.34 | 00:00:00 | | 2002-12-20 | 718,600 | 57.27 | 58.76 | 57.08 | 58.76 | 00:00:00 | | 2002-12-23 | 700,400 | 58.60 | 59.87 | 58.55 | 59.48 | 00:00:00 | | 2002-12-24 | 553,600 | 59.48 | 59.57 | 58.02 | 58.12 | 00:00:00 | | 2002-12-26 | 492,200 | 58.37 | 58.37 | 57.50 | 57.61 | 00:00:00 | | 2002-12-27 | 431,200 | 57.60 | 57.70 | 56.45 | 56.57 | 00:00:00 | | 2002-12-30 | 251,000 | 56.72 | 57.61 | 56.50 | 57.48 | 00:00:00 | | 2002-12-31 | 916,000 | 57.40 | 58.25 | 57.20 | 58.00 | 00:00:00 | | 2003-01-02 | 1,090,000 | 58.25 | 59.76 | 58.00 | 59.40 | 00:00:00 | | 2003-01-03 | 528,400 | 59.25 | 59.40 | 58.98 | 59.30 | 00:00:00 | | 2003-01-06 | 626,200 | 59.30 | 59.37 | 58.79 | 58.79 | 00:00:00 | | 2003-01-07 | 467,200 | 58.54 | 58.79 | 57.75 | 57.92 | 00:00:00 | | 2003-01-08 | 506,200 | 58.18 | 58.18 | 56.85 | 57.03 | 00:00:00 | | 2003-01-09 | 617,800 | 57.55 | 58.00 | 57.36 | 58.00 | 00:00:00 | | 2003-01-10 | 1,096,800 | 58.05 | 58.74 | 58.05 | 58.50 | 00:00:00 | | 2003-01-13 | 691,600 | 58.75 | 58.86 | 57.79 | 57.99 | 00:00:00 | | 2003-01-14 | 484,000 | 57.99 | 59.00 | 57.46 | 58.89 | 00:00:00 | | 2003-01-15 | 846,000 | 58.55 | 58.80 | 57.11 | 57.28 | 00:00:00 | | 2003-01-16 | 1,097,000 | 57.29 | 57.58 | 56.25 | 56.54 | 00:00:00 | | 2003-01-17 | 366,400 | 56.50 | 57.21 | 56.40 | 56.80 | 00:00:00 | | 2003-01-21 | 444,400 | 57.00 | 57.10 | 56.15 | 56.15 | 00:00:00 | | 2003-01-22 | 1,074,200 | 56.01 | 56.30 | 55.63 | 55.90 | 00:00:00 | | 2003-01-23 | 481,400 | 56.01 | 56.95 | 56.01 | 56.38 | 00:00:00 | | 2003-01-24 | 562,000 | 56.28 | 56.35 | 54.62 | 54.82 | 00:00:00 | | 2003-01-27 | 930,000 | 54.57 | 55.06 | 54.03 | 54.94 | 00:00:00 | | 2003-01-28 | 1,086,400 | 55.04 | 55.56 | 54.53 | 55.56 | 00:00:00 | | 2003-01-29 | 921,200 | 55.15 | 56.70 | 54.65 | 56.53 | 00:00:00 | | 2003-01-30 | 891,400 | 56.54 | 56.98 | 55.86 | 56.00 | 00:00:00 | | 2003-01-31 | 848,400 | 56.00 | 56.69 | 55.70 | 56.68 | 00:00:00 | | 2003-02-03 | 671,400 | 56.69 | 56.75 | 55.76 | 55.86 | 00:00:00 | | 2003-02-04 | 496,000 | 55.50 | 55.50 | 54.35 | 55.42 | 00:00:00 | | 2003-02-05 | 764,000 | 55.42 | 56.67 | 55.42 | 55.87 | 00:00:00 | | 2003-02-06 | 350,000 | 55.88 | 56.64 | 55.33 | 56.01 | 00:00:00 | | 2003-02-07 | 220,400 | 56.15 | 56.61 | 55.84 | 55.90 | 00:00:00 | | 2003-02-10 | 356,800 | 55.88 | 56.50 | 55.88 | 56.30 | 00:00:00 | | 2003-02-11 | 237,800 | 56.50 | 56.90 | 55.85 | 56.02 | 00:00:00 | | 2003-02-12 | 272,000 | 56.05 | 56.59 | 55.45 | 55.74 | 00:00:00 | | 2003-02-13 | 507,800 | 55.75 | 55.75 | 54.42 | 55.20 | 00:00:00 | | 2003-02-14 | 705,400 | 55.20 | 55.65 | 54.44 | 55.52 | 00:00:00 | | 2003-02-18 | 543,600 | 55.60 | 56.70 | 55.59 | 56.57 | 00:00:00 | | 2003-02-19 | 340,000 | 56.56 | 56.56 | 55.57 | 56.05 | 00:00:00 | | 2003-02-20 | 756,400 | 56.07 | 56.97 | 56.05 | 56.87 | 00:00:00 | | 2003-02-21 | 432,800 | 56.95 | 58.15 | 56.66 | 57.84 | 00:00:00 | | 2003-02-24 | 386,200 | 57.85 | 57.85 | 57.19 | 57.30 | 00:00:00 | | 2003-02-25 | 315,600 | 57.05 | 58.26 | 56.78 | 58.21 | 00:00:00 | | 2003-02-26 | 390,800 | 58.30 | 58.80 | 57.83 | 57.90 | 00:00:00 | | 2003-02-27 | 431,200 | 57.91 | 58.99 | 57.91 | 58.62 | 00:00:00 | | 2003-02-28 | 633,400 | 58.37 | 59.46 | 58.00 | 59.10 | 00:00:00 | | 2003-03-03 | 418,000 | 59.35 | 59.42 | 58.10 | 58.20 | 00:00:00 | | 2003-03-04 | 517,800 | 58.35 | 58.94 | 58.35 | 58.60 | 00:00:00 | | 2003-03-05 | 820,400 | 58.50 | 59.58 | 58.45 | 59.58 | 00:00:00 | | 2003-03-06 | 471,000 | 58.99 | 59.74 | 58.99 | 59.25 | 00:00:00 | | 2003-03-07 | 308,200 | 59.00 | 59.49 | 58.71 | 59.12 | 00:00:00 | | 2003-03-10 | 836,800 | 59.13 | 59.86 | 59.13 | 59.46 | 00:00:00 | | 2003-03-11 | 667,200 | 59.40 | 59.70 | 58.61 | 58.61 | 00:00:00 | | 2003-03-12 | 420,000 | 58.30 | 58.60 | 57.64 | 58.03 | 00:00:00 | | 2003-03-13 | 509,600 | 58.20 | 58.89 | 58.00 | 58.86 | 00:00:00 | | 2003-03-14 | 579,600 | 59.00 | 59.44 | 58.40 | 58.40 | 00:00:00 | | 2003-03-17 | 1,021,800 | 58.45 | 59.80 | 58.45 | 59.74 | 00:00:00 | | 2003-03-18 | 942,200 | 59.90 | 61.05 | 59.90 | 61.05 | 00:00:00 | | 2003-03-19 | 707,000 | 61.10 | 61.47 | 60.51 | 61.40 | 00:00:00 | | 2003-03-20 | 847,800 | 61.40 | 62.43 | 61.18 | 62.35 | 00:00:00 | | 2003-03-21 | 1,158,400 | 62.62 | 63.56 | 62.56 | 63.56 | 00:00:00 | | 2003-03-24 | 805,000 | 63.45 | 63.46 | 62.15 | 62.26 | 00:00:00 | | 2003-03-25 | 1,060,400 | 62.40 | 62.40 | 61.00 | 61.87 | 00:00:00 | | 2003-03-26 | 812,200 | 61.80 | 62.87 | 61.44 | 62.27 | 00:00:00 | | 2003-03-27 | 740,600 | 62.00 | 63.40 | 61.62 | 63.27 | 00:00:00 | | 2003-03-28 | 533,400 | 62.80 | 63.42 | 62.70 | 63.15 | 00:00:00 | | 2003-03-31 | 575,800 | 62.90 | 63.81 | 62.46 | 63.06 | 00:00:00 | | 2003-04-01 | 526,800 | 63.46 | 63.85 | 63.24 | 63.50 | 00:00:00 | | 2003-04-02 | 908,000 | 64.20 | 64.27 | 63.70 | 63.89 | 00:00:00 | | 2003-04-03 | 595,400 | 63.85 | 64.10 | 63.47 | 63.60 | 00:00:00 | | 2003-04-04 | 730,000 | 63.70 | 63.75 | 62.13 | 62.87 | 00:00:00 | | 2003-04-07 | 622,400 | 63.50 | 63.56 | 62.06 | 62.06 | 00:00:00 | | 2003-04-08 | 746,400 | 62.50 | 62.50 | 61.83 | 62.09 | 00:00:00 | | 2003-04-09 | 552,800 | 62.40 | 62.80 | 61.80 | 62.00 | 00:00:00 | | 2003-04-10 | 623,400 | 62.10 | 63.31 | 61.80 | 63.30 | 00:00:00 | | 2003-04-11 | 607,200 | 63.55 | 63.62 | 62.06 | 62.29 | 00:00:00 | | 2003-04-14 | 608,400 | 62.50 | 62.62 | 61.98 | 62.51 | 00:00:00 | | 2003-04-15 | 2,140,400 | 63.50 | 63.75 | 61.61 | 61.90 | 00:00:00 | | 2003-04-16 | 1,469,600 | 61.90 | 61.91 | 60.13 | 60.13 | 00:00:00 | | 2003-04-17 | 1,323,000 | 60.60 | 61.41 | 60.60 | 61.20 | 00:00:00 | | 2003-04-21 | 1,026,000 | 61.60 | 61.79 | 61.13 | 61.50 | 00:00:00 | | 2003-04-22 | 991,000 | 61.50 | 62.42 | 61.05 | 62.30 | 00:00:00 | | 2003-04-23 | 1,176,000 | 62.00 | 63.01 | 61.95 | 62.84 | 00:00:00 | | 2003-04-24 | 614,000 | 61.75 | 62.34 | 61.75 | 62.04 | 00:00:00 | | 2003-04-25 | 490,400 | 61.85 | 62.67 | 61.76 | 62.43 | 00:00:00 | | 2003-04-28 | 449,400 | 63.15 | 63.65 | 62.70 | 63.28 | 00:00:00 | | 2003-04-29 | 461,600 | 63.55 | 63.95 | 63.31 | 63.73 | 00:00:00 | | 2003-04-30 | 593,800 | 63.05 | 63.95 | 62.99 | 63.38 | 00:00:00 | | 2003-05-01 | 525,800 | 63.13 | 63.75 | 62.66 | 63.44 | 00:00:00 | | 2003-05-02 | 672,000 | 63.20 | 63.80 | 62.88 | 62.92 | 00:00:00 | | 2003-05-05 | 690,400 | 63.17 | 63.24 | 62.45 | 62.60 | 00:00:00 | | 2003-05-06 | 610,800 | 62.60 | 62.72 | 62.25 | 62.57 | 00:00:00 | | 2003-05-07 | 478,000 | 62.60 | 62.94 | 62.27 | 62.60 | 00:00:00 | | 2003-05-08 | 436,200 | 62.35 | 62.35 | 61.50 | 61.69 | 00:00:00 | | 2003-05-09 | 739,400 | 61.99 | 63.62 | 61.68 | 63.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
