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 30, 2014 147.44 148.62 146.98 147.91 710,277 +0.02(+0.01%)
May 29, 2014 147.08 148.13 146.76 147.89 408,436 +0.88(+0.60%)
May 28, 2014 147.74 148.43 146.82 147.01 583,144 -0.14(-0.10%)
May 27, 2014 147.15 147.49 146.40 147.15 554,036 +0.53(+0.36%)
May 23, 2014 146.40 146.62 146.62 146.62 505,600 +0.23(+0.16%)
May 22, 2014 147.50 147.50 145.52 146.39 599,839 -1.07(-0.73%)
May 21, 2014 147.73 147.95 146.83 147.46 622,489 +0.17(+0.12%)
May 20, 2014 148.64 148.95 146.58 147.29 917,440 -1.54(-1.03%)
May 19, 2014 148.00 149.82 148.00 148.83 710,533 +0.31(+0.21%)
May 16, 2014 146.25 149.23 145.52 148.52 1,418,652 +2.56(+1.75%)
May 15, 2014 145.92 146.37 144.55 145.96 792,397 -0.41(-0.28%)
May 14, 2014 147.50 147.50 146.20 146.37 497,514 -1.16(-0.79%)
May 13, 2014 147.36 147.97 146.04 147.53 733,617 +0.38(+0.26%)
May 12, 2014 144.76 147.26 144.56 147.15 787,429 +3.07(+2.13%)
May 09, 2014 142.70 144.23 141.50 144.08 806,412 +1.18(+0.83%)
May 08, 2014 141.52 144.05 141.05 142.90 653,549 +1.69(+1.20%)
May 07, 2014 140.03 141.38 138.61 141.21 899,071 +1.21(+0.86%)
May 06, 2014 139.98 141.32 139.55 140.00 574,030 -0.32(-0.23%)
May 05, 2014 138.94 140.80 138.35 140.32 633,828 +0.52(+0.37%)
May 02, 2014 138.30 140.15 137.51 139.80 676,064 +1.78(+1.29%)
May 01, 2014 137.22 138.42 136.77 138.02 712,276 +0.69(+0.50%)
Apr 30, 2014 136.79 137.36 135.70 137.33 884,116 +0.68(+0.50%)
Apr 29, 2014 136.77 137.40 136.27 136.65 483,392 +0.15(+0.11%)
Apr 28, 2014 137.00 137.00 134.34 136.50 830,645 +0.26(+0.19%)
Apr 25, 2014 136.00 136.86 135.42 136.24 614,030 +0.01(+0.01%)
Apr 24, 2014 136.41 137.14 135.34 136.23 837,942 -0.36(-0.26%)
Apr 23, 2014 138.74 144.20 132.81 136.59 1,520,994 -4.52(-3.20%)
Apr 22, 2014 141.25 143.24 141.04 141.11 977,767 -0.02(-0.01%)
Apr 21, 2014 139.29 141.55 139.27 141.13 606,870 +1.64(+1.18%)
Apr 17, 2014 138.89 139.49 139.49 139.49 555,600 +0.23(+0.17%)
Apr 16, 2014 139.46 140.38 138.45 139.26 641,273 +0.13(+0.09%)
Apr 15, 2014 139.32 139.97 136.76 139.13 817,852 +0.43(+0.31%)
Apr 14, 2014 138.18 139.75 137.49 138.70 635,769 +1.43(+1.04%)
Apr 11, 2014 137.80 138.65 137.06 137.27 1,310,623 -1.02(-0.74%)
Apr 10, 2014 143.28 143.54 137.87 138.29 993,709 -4.56(-3.19%)
Apr 09, 2014 142.07 143.28 140.27 142.85 1,230,565 +1.19(+0.84%)
Apr 08, 2014 143.58 144.43 140.80 141.66 1,898,141 -2.59(-1.80%)
Apr 07, 2014 144.10 147.31 143.85 144.25 1,746,800 -3.81(-2.57%)
Apr 04, 2014 149.52 150.12 147.67 148.06 1,076,855 -0.10(-0.07%)
Apr 03, 2014 149.01 149.26 145.78 148.16 1,138,402 -0.62(-0.42%)
Apr 02, 2014 148.90 149.44 148.41 148.78 1,006,434 -0.47(-0.31%)
Apr 01, 2014 148.67 150.13 147.79 149.25 680,988 +1.27(+0.86%)
Mar 31, 2014 146.60 148.08 145.74 147.98 744,890 +2.48(+1.70%)
Mar 28, 2014 145.80 146.84 144.89 145.50 443,054 +0.30(+0.21%)
Mar 27, 2014 146.78 147.19 144.92 145.20 716,942 -1.15(-0.79%)
Mar 26, 2014 145.63 147.24 145.48 146.35 769,428 +1.45(+1.00%)
Mar 25, 2014 142.86 145.31 142.46 144.90 658,416 +2.20(+1.54%)
Mar 24, 2014 146.56 146.62 142.60 142.70 484,690 -3.14(-2.15%)
Mar 21, 2014 147.64 148.34 145.59 145.84 889,193 -0.73(-0.50%)
Mar 20, 2014 145.18 146.72 144.27 146.57 645,354 +1.33(+0.92%)
Mar 19, 2014 146.06 146.92 144.17 145.24 499,109 -0.68(-0.47%)
Mar 18, 2014 145.92 146.42 144.92 145.92 604,003 -0.05(-0.03%)
Mar 17, 2014 145.55 147.85 144.93 145.97 766,331 +1.05(+0.72%)
Mar 14, 2014 143.73 145.34 143.61 144.92 558,897 +1.00(+0.69%)
Mar 13, 2014 146.53 147.00 143.59 143.92 749,049 -2.51(-1.71%)
Mar 12, 2014 144.92 146.48 144.86 146.43 864,783 +0.65(+0.45%)
Mar 11, 2014 145.34 146.35 144.94 145.78 465,696 +0.42(+0.29%)
Mar 10, 2014 143.90 145.86 143.50 145.36 788,259 +1.65(+1.15%)
Mar 07, 2014 144.96 144.98 142.89 143.71 885,428 +0.00(+0.00%)
Mar 06, 2014 144.89 145.55 143.50 143.71 479,882 -0.41(-0.28%)
Mar 05, 2014 143.43 144.27 143.36 144.12 769,145 +0.48(+0.33%)
Mar 04, 2014 143.10 143.78 142.61 143.64 939,470 +1.79(+1.26%)
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.