Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.08 (+0.02%) C.R. Bard - [Ticker: BCR]Chart C.R. Bard  News C.R. Bard  Download Historical Prices for Metastock C.R. Bard and Others  Technical Analysis C.R. Bard  
Last Trade327.15Last Trade Time2017-11-01 - 19:34:00
Variation+0.08 (+0.02%)Open327.50
High328.03Low325.31
Volume386,405Average Volume (3m)0
YieldBid / Ask327.05 x 500 - 327.15 x 100
Former Close327.0752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03385,00052.8552.9750.4250.7300:00:00
2000-01-04767,40050.2951.5449.7350.1700:00:00
2000-01-05375,00050.1152.1649.7351.9800:00:00
2000-01-061,267,20051.7953.8451.7953.1000:00:00
2000-01-07405,40053.0354.7153.0354.4700:00:00
2000-01-10310,20054.2254.6553.3453.5900:00:00
2000-01-11309,80053.3454.4753.3453.4700:00:00
2000-01-12245,40053.4153.4152.4152.5400:00:00
2000-01-13472,40052.3554.2852.3553.1000:00:00
2000-01-14323,80053.1653.1650.9852.1000:00:00
2000-01-18726,20052.1652.1648.8049.6100:00:00
2000-01-191,031,80049.6749.6748.1848.9900:00:00
2000-01-20353,00049.0049.0047.8748.0000:00:00
2000-01-21325,20048.6249.0047.0047.5600:00:00
2000-01-241,444,00047.5047.6243.9445.7500:00:00
2000-01-251,216,80046.3747.1245.5647.0600:00:00
2000-01-261,960,60046.5647.3143.5644.0000:00:00
2000-01-27493,60046.0046.0044.7545.0000:00:00
2000-01-28922,40045.5046.4445.1945.6200:00:00
2000-01-31717,40045.0045.0043.6344.7500:00:00
2000-02-01299,40045.0045.6244.5645.2500:00:00
2000-02-02457,00045.2546.4444.3145.1300:00:00
2000-02-03738,40044.8746.4444.5646.0000:00:00
2000-02-04629,20046.7547.3845.2545.4400:00:00
2000-02-07501,00045.6245.6244.3844.4400:00:00
2000-02-08548,20044.6244.6942.7543.1200:00:00
2000-02-09556,00043.2544.2542.5042.9400:00:00
2000-02-10824,80043.0043.0040.6341.2500:00:00
2000-02-11688,60041.7541.7540.0640.3700:00:00
2000-02-14779,00040.6341.6240.6341.3100:00:00
2000-02-15759,60041.2541.9440.6941.6200:00:00
2000-02-161,021,20041.3841.5640.3740.5600:00:00
2000-02-17490,40040.5641.2540.1240.9400:00:00
2000-02-18766,20040.8140.9439.8139.9400:00:00
2000-02-22588,80040.0040.2538.6239.3100:00:00
2000-02-236,90619.5619.5619.0019.0600:00:00
2000-02-24997,20038.0039.0037.2538.2500:00:00
2000-02-25509,60038.2539.4438.1238.3800:00:00
2000-02-28479,00038.3839.7538.1239.2500:00:00
2000-02-29691,60039.0639.8138.7539.5000:00:00
2000-03-01521,60039.6939.8139.1939.6900:00:00
2000-03-02593,60039.6940.0039.5039.8800:00:00
2000-03-03627,60039.8840.6939.3840.6300:00:00
2000-03-06670,20040.1240.1237.8138.5000:00:00
2000-03-07701,40038.2538.2535.0035.2500:00:00
2000-03-081,060,20035.5035.6935.0635.4400:00:00
2000-03-09852,60035.6937.5035.1237.4400:00:00
2000-03-10360,00037.4437.5036.4436.8100:00:00
2000-03-13601,00036.3837.1236.0036.1300:00:00
2000-03-14304,40036.3836.7535.7536.5600:00:00
2000-03-15821,60036.0038.5036.0038.4400:00:00
2000-03-161,081,80038.4440.4438.4439.9400:00:00
2000-03-171,256,00038.8741.5038.8140.6300:00:00
2000-03-20934,60041.1242.0041.1241.3100:00:00
2000-03-21434,00041.3141.3839.8841.0600:00:00
2000-03-22472,80041.0041.2539.8840.5000:00:00
2000-03-23682,80040.5040.6939.1940.4400:00:00
2000-03-24569,00040.1940.5039.8139.8800:00:00
2000-03-27398,20039.6239.9438.7539.6200:00:00
2000-03-28481,60039.5639.6238.6238.8700:00:00
2000-03-29761,40038.6239.2537.8837.9400:00:00
2000-03-30410,20038.1238.1937.5637.8800:00:00
2000-03-31981,40037.8839.2537.6938.6900:00:00
2000-04-03535,80038.8740.1938.8139.1900:00:00
2000-04-04906,40039.1941.1239.1940.5600:00:00
2000-04-05845,20040.5042.2540.5041.4400:00:00
2000-04-06505,40041.8141.8740.8140.9400:00:00
2000-04-07501,60040.9441.3140.5040.8800:00:00
2000-04-10390,60040.8841.6940.7541.4400:00:00
2000-04-11493,00041.5042.6941.3842.1900:00:00
2000-04-12593,80042.3143.5642.2542.8100:00:00
2000-04-13491,20043.0044.2542.7543.0600:00:00
2000-04-14355,20043.0043.0640.8841.6900:00:00
2000-04-171,119,80040.6340.8139.0039.0000:00:00
2000-04-18559,20039.0641.4439.0041.2500:00:00
2000-04-19819,80042.5043.3141.2541.3800:00:00
2000-04-20379,00041.3841.7540.5040.9400:00:00
2000-04-241,030,80040.8842.8840.6342.6200:00:00
2000-04-25744,20042.8844.3842.8144.3100:00:00
2000-04-26495,20044.2544.2542.6943.1200:00:00
2000-04-27822,80041.0043.5041.0043.5000:00:00
2000-04-28484,20043.5044.0642.8143.5600:00:00
2000-05-01482,60042.7544.0042.4443.2500:00:00
2000-05-02239,40043.0043.4442.4442.4400:00:00
2000-05-03261,20042.6942.6941.4441.7500:00:00
2000-05-04576,20041.1242.9441.1242.6200:00:00
2000-05-05469,40042.5043.3742.5043.0000:00:00
2000-05-08297,80042.7542.8842.2542.8100:00:00
2000-05-09291,60042.6243.6942.6243.5600:00:00
2000-05-10542,00043.5645.6943.2545.0600:00:00
2000-05-11628,20045.0045.8844.7545.8100:00:00
2000-05-12353,60045.6245.6243.6944.3100:00:00
2000-05-15448,40044.4445.0044.0044.3100:00:00
2000-05-16234,20044.5644.5643.8844.0000:00:00
2000-05-17368,60044.0044.6243.4444.3100:00:00
2000-05-18372,20044.0045.3844.0045.0600:00:00
2000-05-19316,40044.8745.0043.8844.1200:00:00
2000-05-22430,00044.2545.1344.0645.0000:00:00
2000-05-23524,00045.0045.7544.8145.1300:00:00
2000-05-24581,00045.3847.2545.3847.0000:00:00
2000-05-25498,80046.9446.9445.1945.2500:00:00
2000-05-26521,40045.5047.0044.7545.0600:00:00
2000-05-30373,40045.0046.5045.0046.5000:00:00
2000-05-31325,00046.6346.6345.2545.6200:00:00
2000-06-01397,40045.6246.2545.3845.8800:00:00
2000-06-023,70622.8122.8121.6921.6900:00:00
2000-06-05330,00043.3844.9442.8144.3800:00:00
2000-06-06337,40044.2544.3843.5043.5000:00:00
2000-06-07547,40043.7544.1242.1942.1900:00:00
2000-06-08206,20042.3143.4442.3142.6200:00:00
2000-06-092,45421.4122.3821.4122.0000:00:00
2000-06-12280,20044.1244.5043.5043.7500:00:00
2000-06-13363,80044.0045.6244.0044.8800:00:00
2000-06-14902,40044.8847.9444.8847.8800:00:00
2000-06-15590,00047.8847.8846.8147.6200:00:00
2000-06-16451,60046.8847.1946.6946.7500:00:00
2000-06-19235,20047.0047.1946.7546.7500:00:00
2000-06-20658,80046.7548.3846.7548.1200:00:00
2000-06-21608,60048.1949.1947.6248.1900:00:00
2000-06-22676,80048.0049.0047.5048.8800:00:00
2000-06-23386,00048.5049.2547.8148.1900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources