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 (%)
Jun 30, 2015 172.30 172.88 170.34 170.70 456,243 -0.24(-0.14%)
Jun 29, 2015 171.69 173.78 170.70 170.94 380,605 -2.60(-1.50%)
Jun 26, 2015 173.15 173.99 172.47 173.54 417,955 +0.68(+0.39%)
Jun 25, 2015 172.25 174.16 171.25 172.86 382,220 +0.77(+0.45%)
Jun 24, 2015 172.93 173.87 172.09 172.09 302,790 -0.88(-0.51%)
Jun 23, 2015 174.11 174.30 172.48 172.97 343,437 -0.49(-0.28%)
Jun 22, 2015 172.12 174.68 171.96 173.46 261,162 +1.61(+0.94%)
Jun 19, 2015 171.99 172.85 171.23 171.85 467,286 -0.62(-0.36%)
Jun 18, 2015 170.43 172.85 170.43 172.47 610,839 +2.47(+1.45%)
Jun 17, 2015 170.64 170.99 168.89 170.00 183,409 -0.08(-0.05%)
Jun 16, 2015 169.00 170.48 168.23 170.08 246,290 +0.81(+0.48%)
Jun 15, 2015 169.12 169.98 167.36 169.27 239,888 -1.24(-0.73%)
Jun 12, 2015 170.29 171.39 169.61 170.51 223,798 -0.94(-0.55%)
Jun 11, 2015 171.27 171.93 170.70 171.45 508,488 +0.78(+0.46%)
Jun 10, 2015 168.86 171.16 168.31 170.67 279,508 +2.42(+1.44%)
Jun 09, 2015 170.75 170.75 168.19 168.25 291,309 -2.57(-1.50%)
Jun 08, 2015 170.17 171.80 170.17 170.82 268,432 +0.23(+0.13%)
Jun 05, 2015 170.35 170.80 168.85 170.59 297,223 +0.07(+0.04%)
Jun 04, 2015 170.77 171.51 169.45 170.52 493,846 -1.10(-0.64%)
Jun 03, 2015 172.27 172.90 171.08 171.62 320,417 -0.49(-0.28%)
Jun 02, 2015 171.80 173.22 170.96 172.11 295,359 -0.48(-0.28%)
Jun 01, 2015 170.68 173.85 170.42 172.59 498,928 +2.27(+1.33%)
May 29, 2015 170.89 171.62 169.65 170.32 598,205 -0.38(-0.22%)
May 28, 2015 171.16 172.93 170.36 170.70 471,433 -1.29(-0.75%)
May 27, 2015 171.75 172.67 170.41 171.99 426,417 +1.58(+0.93%)
May 26, 2015 171.85 172.15 169.89 170.41 362,567 -1.54(-0.90%)
May 22, 2015 172.53 171.95 171.95 171.95 240,600 -0.43(-0.25%)
May 21, 2015 172.73 173.44 171.69 172.38 330,227 -0.66(-0.38%)
May 20, 2015 173.42 174.44 172.71 173.04 341,114 -0.79(-0.45%)
May 19, 2015 173.27 174.58 172.13 173.83 357,531 +0.50(+0.29%)
May 18, 2015 173.14 174.10 172.42 173.33 521,488 -0.35(-0.20%)
May 15, 2015 172.18 173.76 171.50 173.68 603,062 +1.56(+0.91%)
May 14, 2015 169.30 172.19 168.10 172.12 368,059 +4.21(+2.51%)
May 13, 2015 168.12 168.47 166.53 167.91 377,463 +0.75(+0.45%)
May 12, 2015 167.99 168.76 166.80 167.16 377,174 -1.79(-1.06%)
May 11, 2015 170.08 170.08 168.49 168.95 387,297 -1.34(-0.79%)
May 08, 2015 168.02 170.74 168.02 170.29 360,667 +2.83(+1.69%)
May 07, 2015 167.30 168.74 166.45 167.46 397,719 +0.22(+0.13%)
May 06, 2015 168.51 168.88 166.29 167.24 449,090 -0.90(-0.54%)
May 05, 2015 170.11 171.10 167.52 168.14 339,793 -2.80(-1.64%)
May 04, 2015 169.70 171.45 169.56 170.94 396,723 +1.38(+0.81%)
May 01, 2015 168.04 169.60 167.59 169.56 627,242 +2.98(+1.79%)
Apr 30, 2015 165.42 167.44 164.95 166.58 880,799 +0.71(+0.43%)
Apr 29, 2015 170.10 170.24 165.42 165.87 906,219 -4.37(-2.57%)
Apr 28, 2015 170.85 171.51 168.69 170.24 470,374 -1.38(-0.80%)
Apr 27, 2015 176.27 177.00 171.32 171.62 669,506 -3.76(-2.14%)
Apr 24, 2015 178.00 180.94 175.04 175.38 1,140,566 -0.87(-0.49%)
Apr 23, 2015 174.07 176.47 173.36 176.25 828,162 +1.16(+0.66%)
Apr 22, 2015 175.04 176.14 174.48 175.09 420,856 +0.24(+0.14%)
Apr 21, 2015 174.40 175.69 173.97 174.85 677,868 +0.89(+0.51%)
Apr 20, 2015 171.57 174.40 171.06 173.96 822,884 +2.90(+1.70%)
Apr 17, 2015 169.72 172.00 169.16 171.06 948,536 +0.19(+0.11%)
Apr 16, 2015 168.88 171.04 168.24 170.87 782,918 +1.53(+0.90%)
Apr 15, 2015 170.38 170.58 169.21 169.34 341,472 -0.79(-0.46%)
Apr 14, 2015 170.93 171.68 169.50 170.13 341,110 -1.15(-0.67%)
Apr 13, 2015 170.45 172.00 169.71 171.28 494,819 +0.80(+0.47%)
Apr 10, 2015 169.93 171.39 169.78 170.48 641,434 -0.03(-0.02%)
Apr 09, 2015 169.46 170.92 168.39 170.51 880,405 +1.58(+0.94%)
Apr 08, 2015 169.35 170.26 168.04 168.93 609,810 -0.32(-0.19%)
Apr 07, 2015 167.68 170.17 167.29 169.25 530,089 +1.33(+0.79%)
Apr 06, 2015 166.58 169.57 166.09 167.92 569,239 -0.01(-0.01%)
Apr 02, 2015 165.51 167.93 167.93 167.93 504,500 +2.69(+1.63%)
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.