|
 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 | | 2003-10-29 | 731,400 | 79.23 | 80.34 | 79.10 | 79.83 | 00:00:00 | | 2003-10-30 | 740,600 | 79.93 | 80.82 | 79.10 | 79.25 | 00:00:00 | | 2003-10-31 | 772,400 | 79.35 | 80.60 | 79.35 | 80.05 | 00:00:00 | | 2003-11-03 | 534,200 | 79.95 | 79.95 | 79.17 | 79.60 | 00:00:00 | | 2003-11-04 | 673,000 | 79.60 | 79.60 | 78.15 | 78.50 | 00:00:00 | | 2003-11-05 | 482,400 | 78.25 | 79.05 | 77.94 | 78.50 | 00:00:00 | | 2003-11-06 | 514,400 | 78.40 | 78.40 | 77.77 | 78.19 | 00:00:00 | | 2003-11-07 | 713,600 | 78.10 | 78.20 | 77.29 | 77.34 | 00:00:00 | | 2003-11-10 | 614,600 | 77.40 | 77.40 | 76.37 | 76.59 | 00:00:00 | | 2003-11-11 | 353,200 | 76.58 | 77.03 | 76.43 | 76.81 | 00:00:00 | | 2003-11-12 | 447,400 | 76.56 | 77.35 | 76.39 | 77.29 | 00:00:00 | | 2003-11-13 | 670,400 | 77.39 | 77.94 | 76.98 | 77.77 | 00:00:00 | | 2003-11-14 | 833,400 | 77.80 | 77.80 | 76.75 | 76.80 | 00:00:00 | | 2003-11-17 | 799,200 | 76.81 | 76.95 | 76.17 | 76.86 | 00:00:00 | | 2003-11-18 | 637,200 | 76.75 | 77.21 | 75.86 | 76.01 | 00:00:00 | | 2003-11-19 | 549,200 | 76.05 | 76.15 | 75.37 | 75.50 | 00:00:00 | | 2003-11-20 | 679,800 | 75.10 | 75.25 | 74.73 | 74.78 | 00:00:00 | | 2003-11-21 | 1,060,200 | 75.00 | 75.20 | 74.18 | 74.35 | 00:00:00 | | 2003-11-24 | 1,334,800 | 74.45 | 75.71 | 74.45 | 75.50 | 00:00:00 | | 2003-11-25 | 447,800 | 75.85 | 75.95 | 75.42 | 75.67 | 00:00:00 | | 2003-11-26 | 519,800 | 75.77 | 76.10 | 75.70 | 75.80 | 00:00:00 | | 2003-11-28 | 262,400 | 75.80 | 75.80 | 75.55 | 75.60 | 00:00:00 | | 2003-12-01 | 612,200 | 75.95 | 77.00 | 75.81 | 76.75 | 00:00:00 | | 2003-12-02 | 602,400 | 76.80 | 77.72 | 76.47 | 77.35 | 00:00:00 | | 2003-12-03 | 495,000 | 77.41 | 77.91 | 76.71 | 77.45 | 00:00:00 | | 2003-12-04 | 535,400 | 77.35 | 77.75 | 76.80 | 77.28 | 00:00:00 | | 2003-12-05 | 501,200 | 77.00 | 77.57 | 76.90 | 77.28 | 00:00:00 | | 2003-12-08 | 717,600 | 77.25 | 78.71 | 77.25 | 78.71 | 00:00:00 | | 2003-12-09 | 864,600 | 78.70 | 79.30 | 78.65 | 79.08 | 00:00:00 | | 2003-12-10 | 626,800 | 79.90 | 79.90 | 77.55 | 77.96 | 00:00:00 | | 2003-12-11 | 525,200 | 78.26 | 78.58 | 77.69 | 78.43 | 00:00:00 | | 2003-12-12 | 348,000 | 78.75 | 79.03 | 78.26 | 78.69 | 00:00:00 | | 2003-12-15 | 681,000 | 79.60 | 79.60 | 77.90 | 77.90 | 00:00:00 | | 2003-12-16 | 835,400 | 78.30 | 78.50 | 75.97 | 77.29 | 00:00:00 | | 2003-12-17 | 1,464,000 | 77.39 | 79.64 | 77.36 | 79.33 | 00:00:00 | | 2003-12-18 | 1,961,400 | 79.50 | 80.35 | 79.50 | 79.85 | 00:00:00 | | 2003-12-19 | 811,800 | 80.00 | 81.12 | 79.94 | 81.12 | 00:00:00 | | 2003-12-22 | 1,281,600 | 80.50 | 81.41 | 79.21 | 80.00 | 00:00:00 | | 2003-12-23 | 754,000 | 79.25 | 80.55 | 78.83 | 80.36 | 00:00:00 | | 2003-12-24 | 183,800 | 80.70 | 80.94 | 80.31 | 80.60 | 00:00:00 | | 2003-12-26 | 214,200 | 80.70 | 81.00 | 80.35 | 80.58 | 00:00:00 | | 2003-12-29 | 480,000 | 80.95 | 81.17 | 80.65 | 80.93 | 00:00:00 | | 2003-12-30 | 715,800 | 81.40 | 81.60 | 80.71 | 80.92 | 00:00:00 | | 2003-12-31 | 336,000 | 81.15 | 81.56 | 80.73 | 81.25 | 00:00:00 | | 2004-01-02 | 431,000 | 81.17 | 82.10 | 80.85 | 81.56 | 00:00:00 | | 2004-01-05 | 652,200 | 81.75 | 81.85 | 80.90 | 81.12 | 00:00:00 | | 2004-01-06 | 488,600 | 80.70 | 81.00 | 80.17 | 80.40 | 00:00:00 | | 2004-01-07 | 454,600 | 80.50 | 81.80 | 80.48 | 81.68 | 00:00:00 | | 2004-01-08 | 451,400 | 81.88 | 82.81 | 81.76 | 82.81 | 00:00:00 | | 2004-01-09 | 813,200 | 82.75 | 83.94 | 82.15 | 83.94 | 00:00:00 | | 2004-01-12 | 741,800 | 83.80 | 84.25 | 83.50 | 84.25 | 00:00:00 | | 2004-01-13 | 976,400 | 84.25 | 86.00 | 84.25 | 85.09 | 00:00:00 | | 2004-01-14 | 393,800 | 84.90 | 85.40 | 84.90 | 85.16 | 00:00:00 | | 2004-01-15 | 428,600 | 85.15 | 86.14 | 84.85 | 85.83 | 00:00:00 | | 2004-01-16 | 684,200 | 86.40 | 87.10 | 86.00 | 87.10 | 00:00:00 | | 2004-01-20 | 1,450,400 | 86.90 | 88.99 | 86.80 | 88.93 | 00:00:00 | | 2004-01-21 | 1,141,400 | 88.80 | 89.09 | 88.01 | 88.35 | 00:00:00 | | 2004-01-22 | 620,000 | 88.35 | 89.07 | 87.74 | 88.67 | 00:00:00 | | 2004-01-23 | 268,600 | 88.75 | 88.89 | 88.25 | 88.49 | 00:00:00 | | 2004-01-26 | 382,000 | 88.59 | 89.90 | 88.59 | 89.87 | 00:00:00 | | 2004-01-27 | 674,600 | 89.87 | 90.80 | 89.10 | 89.19 | 00:00:00 | | 2004-01-28 | 579,000 | 89.60 | 89.60 | 88.10 | 88.15 | 00:00:00 | | 2004-01-29 | 1,835,400 | 89.05 | 93.50 | 88.75 | 93.00 | 00:00:00 | | 2004-01-30 | 2,241,000 | 92.50 | 95.38 | 92.36 | 94.20 | 00:00:00 | | 2004-02-02 | 1,385,600 | 94.20 | 95.49 | 93.44 | 93.50 | 00:00:00 | | 2004-02-03 | 872,200 | 93.50 | 94.47 | 93.36 | 94.13 | 00:00:00 | | 2004-02-04 | 1,064,200 | 93.88 | 94.55 | 93.73 | 93.96 | 00:00:00 | | 2004-02-05 | 1,154,800 | 94.00 | 94.01 | 92.99 | 92.99 | 00:00:00 | | 2004-02-06 | 1,044,200 | 92.90 | 93.01 | 92.39 | 92.90 | 00:00:00 | | 2004-02-09 | 623,000 | 92.75 | 93.00 | 92.45 | 92.45 | 00:00:00 | | 2004-02-10 | 795,600 | 92.48 | 92.88 | 92.45 | 92.88 | 00:00:00 | | 2004-02-11 | 597,400 | 92.90 | 93.67 | 92.65 | 93.54 | 00:00:00 | | 2004-02-12 | 850,800 | 93.10 | 95.05 | 92.97 | 94.31 | 00:00:00 | | 2004-02-13 | 598,000 | 94.43 | 94.98 | 94.10 | 94.82 | 00:00:00 | | 2004-02-17 | 547,400 | 95.00 | 95.73 | 94.76 | 94.95 | 00:00:00 | | 2004-02-18 | 533,200 | 95.50 | 95.50 | 93.90 | 94.08 | 00:00:00 | | 2004-02-19 | 419,400 | 94.18 | 94.85 | 93.63 | 93.63 | 00:00:00 | | 2004-02-20 | 697,400 | 93.90 | 93.90 | 91.89 | 92.90 | 00:00:00 | | 2004-02-23 | 778,000 | 92.90 | 93.60 | 92.00 | 92.00 | 00:00:00 | | 2004-02-24 | 359,400 | 91.90 | 92.57 | 91.49 | 91.92 | 00:00:00 | | 2004-02-25 | 509,800 | 91.90 | 92.40 | 91.68 | 91.95 | 00:00:00 | | 2004-02-26 | 589,400 | 91.90 | 93.15 | 91.83 | 92.53 | 00:00:00 | | 2004-02-27 | 946,800 | 92.50 | 94.70 | 92.47 | 94.39 | 00:00:00 | | 2004-03-01 | 834,000 | 94.80 | 97.26 | 94.35 | 97.26 | 00:00:00 | | 2004-03-02 | 815,000 | 97.25 | 97.28 | 95.39 | 95.39 | 00:00:00 | | 2004-03-03 | 683,800 | 95.40 | 95.40 | 94.07 | 94.63 | 00:00:00 | | 2004-03-04 | 519,600 | 94.80 | 95.27 | 93.78 | 94.00 | 00:00:00 | | 2004-03-05 | 385,200 | 93.80 | 94.84 | 93.70 | 94.66 | 00:00:00 | | 2004-03-08 | 360,600 | 94.60 | 95.38 | 93.78 | 94.02 | 00:00:00 | | 2004-03-09 | 774,600 | 94.01 | 94.78 | 93.82 | 94.72 | 00:00:00 | | 2004-03-10 | 1,423,800 | 94.70 | 97.38 | 94.70 | 96.87 | 00:00:00 | | 2004-03-11 | 1,236,800 | 96.62 | 96.75 | 94.30 | 94.46 | 00:00:00 | | 2004-03-12 | 746,800 | 94.10 | 94.15 | 92.31 | 94.01 | 00:00:00 | | 2004-03-15 | 644,400 | 93.91 | 94.36 | 93.38 | 94.13 | 00:00:00 | | 2004-03-16 | 456,600 | 94.20 | 94.40 | 93.83 | 94.30 | 00:00:00 | | 2004-03-17 | 656,200 | 95.00 | 96.07 | 94.95 | 95.79 | 00:00:00 | | 2004-03-18 | 523,200 | 95.80 | 95.80 | 94.51 | 94.51 | 00:00:00 | | 2004-03-19 | 545,600 | 94.52 | 94.75 | 93.75 | 94.44 | 00:00:00 | | 2004-03-22 | 781,600 | 94.40 | 94.41 | 91.70 | 93.39 | 00:00:00 | | 2004-03-23 | 551,000 | 93.65 | 94.58 | 93.10 | 94.02 | 00:00:00 | | 2004-03-24 | 678,600 | 94.02 | 94.19 | 92.85 | 93.11 | 00:00:00 | | 2004-03-25 | 641,400 | 93.11 | 93.85 | 92.74 | 93.85 | 00:00:00 | | 2004-03-26 | 531,200 | 93.60 | 93.85 | 92.95 | 93.48 | 00:00:00 | | 2004-03-29 | 610,600 | 93.40 | 94.59 | 93.10 | 94.44 | 00:00:00 | | 2004-03-30 | 425,400 | 94.44 | 96.56 | 94.40 | 96.43 | 00:00:00 | | 2004-03-31 | 780,200 | 96.85 | 97.99 | 96.11 | 97.64 | 00:00:00 | | 2004-04-01 | 494,800 | 97.64 | 98.08 | 97.49 | 98.00 | 00:00:00 | | 2004-04-02 | 636,600 | 98.25 | 98.90 | 97.94 | 98.25 | 00:00:00 | | 2004-04-05 | 437,800 | 98.15 | 98.77 | 97.90 | 98.75 | 00:00:00 | | 2004-04-06 | 572,200 | 98.85 | 99.45 | 98.63 | 99.06 | 00:00:00 | | 2004-04-07 | 371,400 | 99.00 | 99.00 | 98.02 | 98.50 | 00:00:00 | | 2004-04-08 | 389,400 | 98.75 | 98.94 | 97.74 | 98.07 | 00:00:00 | | 2004-04-12 | 841,200 | 98.08 | 98.08 | 97.32 | 97.75 | 00:00:00 | | 2004-04-13 | 385,400 | 97.75 | 98.32 | 97.01 | 97.39 | 00:00:00 | | 2004-04-14 | 706,200 | 97.25 | 97.40 | 96.44 | 96.65 | 00:00:00 | | 2004-04-15 | 754,200 | 96.55 | 98.91 | 96.55 | 98.64 | 00:00:00 | | 2004-04-16 | 649,000 | 99.00 | 99.10 | 97.81 | 99.00 | 00:00:00 | | 2004-04-19 | 894,400 | 98.85 | 99.45 | 98.25 | 98.80 | 00:00:00 | | 2004-04-20 | 1,096,600 | 99.25 | 100.89 | 99.08 | 100.25 | 00:00:00 | | 2004-04-21 | 3,246,400 | 104.75 | 110.30 | 104.51 | 108.78 | 00:00:00 | | 2004-04-22 | 1,930,200 | 108.78 | 110.88 | 107.37 | 110.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
