|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 739,400 | 61.99 | 63.62 | 61.68 | 63.39 | 00:00:00 | | 2003-05-12 | 1,153,200 | 63.39 | 65.36 | 63.19 | 65.35 | 00:00:00 | | 2003-05-13 | 933,400 | 64.35 | 65.49 | 64.35 | 64.80 | 00:00:00 | | 2003-05-14 | 373,800 | 65.40 | 65.40 | 64.45 | 65.12 | 00:00:00 | | 2003-05-15 | 559,600 | 65.37 | 65.84 | 64.95 | 65.84 | 00:00:00 | | 2003-05-16 | 1,313,800 | 65.84 | 67.28 | 65.70 | 67.22 | 00:00:00 | | 2003-05-19 | 1,208,400 | 66.80 | 67.63 | 65.79 | 65.99 | 00:00:00 | | 2003-05-20 | 1,352,000 | 66.08 | 66.25 | 64.71 | 65.49 | 00:00:00 | | 2003-05-21 | 1,311,800 | 65.30 | 67.27 | 65.10 | 67.16 | 00:00:00 | | 2003-05-22 | 1,448,200 | 67.94 | 69.23 | 67.74 | 69.04 | 00:00:00 | | 2003-05-23 | 1,064,000 | 69.04 | 69.04 | 67.80 | 68.49 | 00:00:00 | | 2003-05-27 | 1,364,800 | 68.09 | 68.57 | 67.95 | 68.01 | 00:00:00 | | 2003-05-28 | 747,400 | 68.10 | 68.21 | 67.14 | 67.22 | 00:00:00 | | 2003-05-29 | 638,600 | 67.57 | 68.49 | 67.39 | 67.50 | 00:00:00 | | 2003-05-30 | 1,657,800 | 68.11 | 70.21 | 68.11 | 70.15 | 00:00:00 | | 2003-06-02 | 1,029,400 | 70.95 | 71.65 | 70.00 | 70.86 | 00:00:00 | | 2003-06-03 | 1,110,200 | 69.86 | 70.20 | 69.60 | 69.80 | 00:00:00 | | 2003-06-04 | 756,200 | 69.90 | 71.40 | 69.45 | 71.33 | 00:00:00 | | 2003-06-05 | 1,029,200 | 71.33 | 72.27 | 70.40 | 71.73 | 00:00:00 | | 2003-06-06 | 852,400 | 71.85 | 72.40 | 71.45 | 71.57 | 00:00:00 | | 2003-06-09 | 547,800 | 71.56 | 71.57 | 70.48 | 70.62 | 00:00:00 | | 2003-06-10 | 677,000 | 70.63 | 71.03 | 70.20 | 70.75 | 00:00:00 | | 2003-06-11 | 609,000 | 70.61 | 72.64 | 70.61 | 72.54 | 00:00:00 | | 2003-06-12 | 696,400 | 72.75 | 73.17 | 72.21 | 72.81 | 00:00:00 | | 2003-06-13 | 515,000 | 72.45 | 72.71 | 72.25 | 72.50 | 00:00:00 | | 2003-06-16 | 692,400 | 72.50 | 73.06 | 72.36 | 72.52 | 00:00:00 | | 2003-06-17 | 1,017,200 | 72.45 | 72.60 | 71.59 | 71.67 | 00:00:00 | | 2003-06-18 | 598,200 | 71.51 | 71.78 | 71.06 | 71.36 | 00:00:00 | | 2003-06-19 | 1,086,400 | 71.66 | 72.08 | 70.97 | 71.17 | 00:00:00 | | 2003-06-20 | 1,098,200 | 71.67 | 71.67 | 70.95 | 70.95 | 00:00:00 | | 2003-06-23 | 1,405,000 | 70.84 | 70.84 | 67.70 | 68.65 | 00:00:00 | | 2003-06-24 | 1,142,200 | 69.65 | 70.50 | 69.01 | 70.15 | 00:00:00 | | 2003-06-25 | 465,000 | 69.95 | 70.76 | 69.95 | 70.40 | 00:00:00 | | 2003-06-26 | 658,400 | 70.30 | 71.74 | 70.15 | 71.72 | 00:00:00 | | 2003-06-27 | 395,400 | 71.55 | 71.70 | 71.00 | 71.27 | 00:00:00 | | 2003-06-30 | 584,000 | 71.50 | 71.70 | 70.99 | 71.31 | 00:00:00 | | 2003-07-01 | 1,045,000 | 71.31 | 71.40 | 70.11 | 71.30 | 00:00:00 | | 2003-07-02 | 671,800 | 71.45 | 72.70 | 71.20 | 72.60 | 00:00:00 | | 2003-07-03 | 265,200 | 72.10 | 72.41 | 71.86 | 72.06 | 00:00:00 | | 2003-07-07 | 923,000 | 72.25 | 72.27 | 71.41 | 71.85 | 00:00:00 | | 2003-07-08 | 610,600 | 72.01 | 72.25 | 71.70 | 72.03 | 00:00:00 | | 2003-07-09 | 645,200 | 72.00 | 72.04 | 70.80 | 71.14 | 00:00:00 | | 2003-07-10 | 1,348,200 | 71.03 | 71.03 | 69.26 | 69.42 | 00:00:00 | | 2003-07-11 | 1,056,800 | 69.42 | 69.89 | 69.30 | 69.57 | 00:00:00 | | 2003-07-14 | 586,600 | 70.25 | 70.97 | 70.20 | 70.29 | 00:00:00 | | 2003-07-15 | 479,000 | 70.70 | 70.77 | 69.55 | 69.74 | 00:00:00 | | 2003-07-16 | 734,200 | 70.20 | 70.20 | 68.28 | 68.38 | 00:00:00 | | 2003-07-17 | 2,404,800 | 65.50 | 69.15 | 65.50 | 69.05 | 00:00:00 | | 2003-07-18 | 964,000 | 68.95 | 69.85 | 68.31 | 69.75 | 00:00:00 | | 2003-07-21 | 749,800 | 69.51 | 69.51 | 68.21 | 68.57 | 00:00:00 | | 2003-07-22 | 653,400 | 68.58 | 69.20 | 68.27 | 69.05 | 00:00:00 | | 2003-07-23 | 536,200 | 69.06 | 69.90 | 68.66 | 69.90 | 00:00:00 | | 2003-07-24 | 482,200 | 70.00 | 70.94 | 69.90 | 70.04 | 00:00:00 | | 2003-07-25 | 522,800 | 70.04 | 71.00 | 69.76 | 70.89 | 00:00:00 | | 2003-07-28 | 897,600 | 70.50 | 70.50 | 69.45 | 69.65 | 00:00:00 | | 2003-07-29 | 830,800 | 69.68 | 70.24 | 69.55 | 69.80 | 00:00:00 | | 2003-07-30 | 969,000 | 69.84 | 69.87 | 68.74 | 68.75 | 00:00:00 | | 2003-07-31 | 728,200 | 69.00 | 69.20 | 68.42 | 68.56 | 00:00:00 | | 2003-08-01 | 1,067,400 | 68.50 | 68.50 | 67.66 | 67.98 | 00:00:00 | | 2003-08-04 | 788,400 | 68.00 | 68.11 | 66.76 | 67.93 | 00:00:00 | | 2003-08-05 | 713,000 | 67.80 | 67.95 | 67.30 | 67.46 | 00:00:00 | | 2003-08-06 | 773,800 | 67.36 | 68.30 | 67.20 | 68.18 | 00:00:00 | | 2003-08-07 | 913,000 | 68.25 | 68.77 | 67.90 | 68.70 | 00:00:00 | | 2003-08-08 | 1,828,400 | 68.80 | 69.17 | 68.34 | 68.80 | 00:00:00 | | 2003-08-11 | 743,600 | 68.95 | 69.05 | 68.60 | 68.90 | 00:00:00 | | 2003-08-12 | 1,495,600 | 69.05 | 69.35 | 68.75 | 68.99 | 00:00:00 | | 2003-08-13 | 993,400 | 69.40 | 69.53 | 68.49 | 68.74 | 00:00:00 | | 2003-08-14 | 401,600 | 68.90 | 69.10 | 68.35 | 68.99 | 00:00:00 | | 2003-08-15 | 350,400 | 69.00 | 69.00 | 68.55 | 68.86 | 00:00:00 | | 2003-08-18 | 640,600 | 68.90 | 69.96 | 68.90 | 69.76 | 00:00:00 | | 2003-08-19 | 503,800 | 69.98 | 69.98 | 69.33 | 69.68 | 00:00:00 | | 2003-08-20 | 657,200 | 69.69 | 69.85 | 69.20 | 69.29 | 00:00:00 | | 2003-08-21 | 595,800 | 69.60 | 70.11 | 69.14 | 69.21 | 00:00:00 | | 2003-08-22 | 792,800 | 69.35 | 69.35 | 67.46 | 67.54 | 00:00:00 | | 2003-08-25 | 705,200 | 67.41 | 67.52 | 66.56 | 67.34 | 00:00:00 | | 2003-08-26 | 470,200 | 67.33 | 67.65 | 66.82 | 67.61 | 00:00:00 | | 2003-08-27 | 726,000 | 67.70 | 67.70 | 66.90 | 67.34 | 00:00:00 | | 2003-08-28 | 566,200 | 67.50 | 67.50 | 66.87 | 67.24 | 00:00:00 | | 2003-08-29 | 389,800 | 66.90 | 67.08 | 66.47 | 67.00 | 00:00:00 | | 2003-09-02 | 530,800 | 67.15 | 68.17 | 67.01 | 68.01 | 00:00:00 | | 2003-09-03 | 526,000 | 68.40 | 68.44 | 67.83 | 68.18 | 00:00:00 | | 2003-09-04 | 475,800 | 68.18 | 68.76 | 68.02 | 68.48 | 00:00:00 | | 2003-09-05 | 452,000 | 68.30 | 68.31 | 67.88 | 67.93 | 00:00:00 | | 2003-09-08 | 341,600 | 68.03 | 68.85 | 68.00 | 68.65 | 00:00:00 | | 2003-09-09 | 780,400 | 68.15 | 68.23 | 67.17 | 68.23 | 00:00:00 | | 2003-09-10 | 798,600 | 68.23 | 69.00 | 68.23 | 68.49 | 00:00:00 | | 2003-09-11 | 825,800 | 68.55 | 68.85 | 68.52 | 68.55 | 00:00:00 | | 2003-09-12 | 600,200 | 68.56 | 69.31 | 68.20 | 69.31 | 00:00:00 | | 2003-09-15 | 839,200 | 69.31 | 69.72 | 69.20 | 69.55 | 00:00:00 | | 2003-09-16 | 784,800 | 69.45 | 70.75 | 69.45 | 70.75 | 00:00:00 | | 2003-09-17 | 330,800 | 70.60 | 70.98 | 70.41 | 70.67 | 00:00:00 | | 2003-09-18 | 703,200 | 71.03 | 72.14 | 70.98 | 72.03 | 00:00:00 | | 2003-09-19 | 676,800 | 72.13 | 72.30 | 71.82 | 72.05 | 00:00:00 | | 2003-09-22 | 789,000 | 72.00 | 72.01 | 71.03 | 71.38 | 00:00:00 | | 2003-09-23 | 514,400 | 71.63 | 72.37 | 71.54 | 72.26 | 00:00:00 | | 2003-09-24 | 791,800 | 72.16 | 72.16 | 71.20 | 71.55 | 00:00:00 | | 2003-09-25 | 1,168,200 | 71.51 | 71.58 | 71.01 | 71.06 | 00:00:00 | | 2003-09-26 | 878,400 | 71.00 | 71.00 | 70.31 | 70.50 | 00:00:00 | | 2003-09-29 | 618,400 | 70.55 | 71.73 | 70.35 | 71.46 | 00:00:00 | | 2003-09-30 | 421,800 | 71.00 | 71.40 | 70.62 | 71.00 | 00:00:00 | | 2003-10-01 | 927,600 | 71.23 | 71.23 | 70.52 | 71.15 | 00:00:00 | | 2003-10-02 | 380,000 | 71.15 | 71.64 | 70.85 | 71.54 | 00:00:00 | | 2003-10-03 | 344,400 | 72.00 | 72.44 | 71.38 | 71.91 | 00:00:00 | | 2003-10-06 | 510,400 | 71.91 | 72.05 | 71.57 | 71.74 | 00:00:00 | | 2003-10-07 | 517,200 | 71.67 | 72.63 | 71.52 | 72.55 | 00:00:00 | | 2003-10-08 | 729,200 | 72.65 | 72.65 | 71.71 | 71.75 | 00:00:00 | | 2003-10-09 | 370,600 | 71.99 | 72.94 | 71.96 | 72.58 | 00:00:00 | | 2003-10-10 | 244,400 | 72.53 | 72.67 | 72.14 | 72.61 | 00:00:00 | | 2003-10-13 | 249,600 | 72.76 | 73.33 | 72.68 | 72.79 | 00:00:00 | | 2003-10-14 | 649,600 | 72.65 | 73.59 | 72.65 | 73.29 | 00:00:00 | | 2003-10-15 | 924,000 | 73.30 | 73.95 | 73.05 | 73.30 | 00:00:00 | | 2003-10-16 | 1,709,400 | 74.20 | 76.96 | 74.01 | 76.83 | 00:00:00 | | 2003-10-17 | 1,172,200 | 77.20 | 79.04 | 77.19 | 78.24 | 00:00:00 | | 2003-10-20 | 823,600 | 78.05 | 79.48 | 77.71 | 79.20 | 00:00:00 | | 2003-10-21 | 703,200 | 79.20 | 79.20 | 78.60 | 78.86 | 00:00:00 | | 2003-10-22 | 517,000 | 78.75 | 78.98 | 78.70 | 78.80 | 00:00:00 | | 2003-10-23 | 549,600 | 78.81 | 79.20 | 78.61 | 78.82 | 00:00:00 | | 2003-10-24 | 752,200 | 78.80 | 79.34 | 78.65 | 79.32 | 00:00:00 | | 2003-10-27 | 649,200 | 79.07 | 79.26 | 78.25 | 78.49 | 00:00:00 | | 2003-10-28 | 670,600 | 78.49 | 79.25 | 78.45 | 79.23 | 00:00:00 | | 2003-10-29 | 731,400 | 79.23 | 80.34 | 79.10 | 79.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
