Home

Free Dividend Report

BCR Dividend History

BCR Historical Stock Prices

Preferred Stock Newsletter

BCR Options Chain

BCR Message Board

Video: Compound Annual Growth Rate (CAGR) Definition


BCR Historical Price Range
Date	Open	High	Low	Close	Volume
12/22/2017	$331.25	$333.67	$330.69	$332.28	1.43M
12/26/2017	$332.60	$333.41	$331.58	$333.41	610.90K
12/27/2017	$333.20	$333.29	$332.56	$333.19	428.20K
12/28/2017	$333.49	$334.03	$331.24	$331.24	4.71M
12/29/2017	$331.24	$331.24	$331.24	$331.24	0

About BCR

Bard (C.R.) and its subsidiaries provides medical, surgical, diagnostic and patient care devices. Co. has four product groups: vascular, which covers minimally invasive devices for the treatment of peripheral vascular disease and end-stage renal disease; urology, which includes urology drainage products, fecal and urinary continence products, urological products and Targeted Temperature Management products; oncology, which covers devices used in the treatment and management of various cancers and other diseases and disorders; and surgical products, which includes implanted grafts and fixation devices for hernia and soft tissue repairs in addition to hemostats and surgical sealants.

BCR (BCR) has the following price history information. Looking back at BCR historical stock prices for the last five trading days, on December 22, 2017, BCR opened at $331.25, traded as high as $333.67 and as low as $330.69, and closed at $332.28. Trading volume was a total of 1.43M shares. On December 26, 2017, BCR opened at $332.60, traded as high as $333.41 and as low as $331.58, and closed at $333.41. Trading volume was a total of 610.90K shares. On December 27, 2017, BCR opened at $333.20, traded as high as $333.29 and as low as $332.56, and closed at $333.19. Trading volume was a total of 428.20K shares. On December 28, 2017, BCR opened at $333.49, traded as high as $334.03 and as low as $331.24, and closed at $331.24. Trading volume was a total of 4.71M shares. On December 29, 2017, BCR opened at $331.24, traded as high as $331.24 and as low as $331.24, and closed at $331.24. Trading volume was a total of 0 shares.

BCR Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BCR shares, starting with a $10,000 purchase of BCR, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	06/13/2016
End date:	12/29/2017
Start price/share:	$225.34
End price/share:	$331.24
Starting shares:	44.38
Ending shares:	44.64
Dividends reinvested/share:	$1.56
Total return:	47.86%
Average Annual Total Return:	28.80%
Starting investment:	$10,000.00
Ending investment:	$14,785.72
Years:	1.55

Growth of $10,000.00 Without Dividends Reinvested
Start date:	06/13/2016
End date:	12/29/2017
Start price/share:	$225.34
End price/share:	$331.24
Dividends collected/share:	$1.56
Total return:	47.69%
Average Annual Total Return:	28.70%
Starting investment:	$10,000.00
Ending investment:	$14,767.99
Years:	1.55

BCR Historical Closing Prices
Date	Close
12/22/2017	$332.28
12/26/2017	$333.41
12/27/2017	$333.19
12/28/2017	$331.24
12/29/2017	$331.24

Healthcare Historical Prices

BCR is categorized under the Healthcare sector; below are some other companies in the same sector:

BCRX Historical Stock Prices
BDMS Historical Stock Prices
BDSI Historical Stock Prices
BDX Historical Stock Prices
BDXA Historical Stock Prices
BEAT Historical Stock Prices
BGMD Historical Stock Prices
BIIB Historical Stock Prices
BIND Historical Stock Prices
BIO Historical Stock Prices

Free BCR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our BCR historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

BCR Historical Stock Prices By Date:

BCR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved