Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.R. Bard (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 309.31 311.05 307.43 307.43 2,664,751 -2.60(-0.84%)
May 30, 2017 308.36 310.50 307.99 310.03 843,080 +1.33(+0.43%)
May 26, 2017 308.40 308.94 307.95 308.70 451,830 +0.11(+0.04%)
May 25, 2017 308.70 309.01 307.85 308.59 609,720 +0.15(+0.05%)
May 24, 2017 308.32 308.84 307.86 308.44 625,872 +0.10(+0.03%)
May 23, 2017 307.22 308.77 307.22 308.34 1,015,691 +1.08(+0.35%)
May 22, 2017 307.14 308.17 306.71 307.26 1,062,318 -0.29(-0.09%)
May 19, 2017 306.98 307.88 305.88 307.55 679,397 +1.16(+0.38%)
May 18, 2017 305.41 307.03 305.14 306.39 657,707 +1.47(+0.48%)
May 17, 2017 306.32 306.33 304.92 304.92 1,065,403 -1.40(-0.46%)
May 16, 2017 308.14 308.14 306.22 306.32 1,339,727 -1.70(-0.55%)
May 15, 2017 307.13 308.14 306.01 308.02 880,157 +0.31(+0.10%)
May 12, 2017 307.40 309.16 306.97 307.71 667,972 -0.09(-0.03%)
May 11, 2017 305.71 307.87 305.67 307.80 1,063,575 +2.54(+0.83%)
May 10, 2017 305.58 306.22 303.89 305.26 1,215,055 -0.71(-0.23%)
May 09, 2017 306.03 306.36 305.09 305.97 1,361,866 +0.05(+0.02%)
May 08, 2017 307.80 307.94 305.92 305.92 1,968,438 -2.13(-0.69%)
May 05, 2017 307.11 308.31 306.75 308.05 906,423 +1.45(+0.47%)
May 04, 2017 306.20 307.26 305.74 306.60 1,033,828 +0.01(+0.00%)
May 03, 2017 306.29 307.46 303.32 306.59 900,311 -0.16(-0.05%)
May 02, 2017 307.69 307.69 305.88 306.75 1,712,196 -0.17(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.