Historical Stock Prices

BCR 
$175.38
*  
0.87
0.49%
Get BCR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BCR now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 178 180.94 175.04 175.38 1,140,566
04/23/2015 174.07 176.47 173.36 176.25 828,162
04/22/2015 175.04 176.14 174.48 175.09 420,845
04/21/2015 174.4 175.69 173.97 174.85 677,868
04/20/2015 171.57 174.4 171.062 173.96 822,884
04/17/2015 169.72 172 169.16 171.06 948,536
04/16/2015 168.88 171.04 168.24 170.87 782,918
04/15/2015 170.38 170.58 169.21 169.34 341,472
04/14/2015 170.93 171.68 169.5 170.13 341,110
04/13/2015 170.45 172 169.71 171.28 494,819
04/10/2015 169.93 171.39 169.78 170.48 641,434
04/09/2015 169.46 170.92 168.39 170.51 880,405
04/08/2015 169.35 170.2646 168.04 168.93 609,810
04/07/2015 167.68 170.17 167.2855 169.25 530,089
04/06/2015 166.58 169.57 166.09 167.92 569,239
04/02/2015 165.51 168.33 164.62 167.93 505,099
04/01/2015 167.17 167.17 163.81 165.24 746,002
03/31/2015 168.49 170.34 166.866 167.35 548,232
03/30/2015 168.59 170.22 167.67 169.37 354,881
03/27/2015 167.3 168.46 166.25 167.71 466,261
03/26/2015 166.62 168.28 165.2 166.66 577,405
03/25/2015 169.05 170.56 166.57 166.65 616,474
03/24/2015 168.89 170.81 168.45 168.47 516,354
03/23/2015 171.48 173.04 169.45 169.46 794,644
03/20/2015 172 172.87 171.34 171.48 787,802
03/19/2015 168.01 170.98 167.42 170.69 562,797
03/18/2015 166.81 169.32 164.89 168.28 690,562
03/17/2015 167.54 168.42 166.32 166.9 445,231
03/16/2015 166.71 169.66 166.71 168.7 459,951
03/13/2015 166.79 167.79 164.6 165.7 325,724
03/12/2015 164.73 167.02 164.524 166.76 468,499
03/11/2015 165.52 167.28 164.04 164.52 690,586
03/10/2015 166.17 166.72 165.19 165.43 546,527
03/09/2015 166.53 167.84 165.96 167.44 508,514
03/06/2015 169.47 169.68 166.34 166.67 643,242
03/05/2015 167.57 170.81 167.5 170.28 552,053
03/04/2015 167.09 168.61 165.66 167.66 596,973
03/03/2015 167.32 168.03 165.79 167.18 547,371
03/02/2015 169.87 170.64 167.29 168.3 891,048
02/27/2015 170.89 171.58 169.02 169.14 682,974
02/26/2015 171.95 172.91 170.66 170.94 701,374
02/25/2015 174.09 174.6 170.67 171.62 656,961
02/24/2015 174.85 176.09 173.6 174.48 570,554
02/23/2015 176.46 177.57 175.6 176.05 718,003
02/20/2015 175.06 177.15 173.97 177.02 502,641
02/19/2015 175.25 175.73 174.15 175.55 524,907
02/18/2015 174.73 176.19 174.3801 176.02 379,408
02/17/2015 175.39 175.85 173.99 174.69 735,482
02/13/2015 174.38 175.9 173.27 175.38 421,306
02/12/2015 173.6 175.1 172.13 174.88 575,886
02/11/2015 173.3 174.72 172.89 173.67 382,605
02/10/2015 170.2 173.39 169.83 173.17 440,575
02/09/2015 171.81 171.85 168.62 168.91 928,583
02/06/2015 174.3 175.96 171.46 172 617,824
02/05/2015 173.39 175.32 172.99 173.81 513,066
02/04/2015 172.16 174.14 171.73 172.58 775,378
02/03/2015 170.74 172.74 169.44 172.56 587,685
02/02/2015 170.755 170.755 166.56 170.07 856,596
01/30/2015 173.65 176.49 168.83 171.03 1,933,088
01/29/2015 175.31 176.97 173.53 176.94 736,595
01/28/2015 177.42 178.89 174.79 175.15 543,437
01/27/2015 177.42 178.15 175.5 177.27 286,207
01/26/2015 177.27 178.65 175.95 178.45 324,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?