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%)
May 01, 2017 307.85 308.41 306.60 306.92 1,628,678 -0.56(-0.18%)
Apr 28, 2017 305.00 307.88 305.00 307.48 1,885,011 +1.90(+0.62%)
Apr 27, 2017 303.91 306.06 303.22 305.58 1,414,761 +1.87(+0.62%)
Apr 26, 2017 303.49 304.49 303.49 303.71 3,454,963 +0.20(+0.07%)
Apr 25, 2017 302.82 305.09 302.45 303.51 4,412,461 +1.10(+0.36%)
Apr 24, 2017 305.66 301.60 302.41 11,540,732 +49.34(+19.50%)
Apr 21, 2017 254.47 255.47 252.58 253.07 413,824 -1.70(-0.67%)
Apr 20, 2017 253.95 255.38 252.32 254.77 452,343 +0.69(+0.27%)
Apr 19, 2017 250.70 254.98 249.75 254.08 653,276 +4.51(+1.81%)
Apr 18, 2017 250.35 251.15 248.79 249.57 355,407 -1.71(-0.68%)
Apr 17, 2017 248.96 251.62 248.42 251.28 304,237 +2.47(+0.99%)
Apr 13, 2017 249.06 249.75 248.08 248.81 286,548 -0.29(-0.12%)
Apr 12, 2017 248.99 250.11 248.43 249.10 279,170 -0.89(-0.36%)
Apr 11, 2017 249.48 250.40 248.22 249.99 250,174 +0.13(+0.05%)
Apr 10, 2017 249.33 250.46 248.30 249.86 351,260 +0.47(+0.19%)
Apr 07, 2017 248.89 250.44 248.81 249.39 333,927 +0.36(+0.14%)
Apr 06, 2017 248.54 249.92 247.51 249.03 408,844 +0.14(+0.06%)
Apr 05, 2017 248.35 250.10 248.13 248.89 587,268 +0.49(+0.20%)
Apr 04, 2017 250.89 250.95 247.41 248.40 481,534 -2.17(-0.87%)
Apr 03, 2017 249.00 251.18 247.51 250.57 421,305 +2.03(+0.82%)
Mar 31, 2017 248.05 249.31 246.48 248.54 412,951 +0.00(+0.00%)
Mar 30, 2017 249.32 250.50 247.81 248.54 326,439 -1.14(-0.46%)
Mar 29, 2017 249.74 250.27 247.96 249.68 359,420 -0.80(-0.32%)
Mar 28, 2017 250.40 250.95 248.80 250.48 687,729 -0.30(-0.12%)
Mar 27, 2017 248.94 251.50 248.06 250.78 442,197 +0.87(+0.35%)
Mar 24, 2017 249.14 250.65 248.97 249.91 435,866 +1.18(+0.47%)
Mar 23, 2017 248.89 250.35 247.86 248.73 461,212 -0.84(-0.34%)
Mar 22, 2017 249.86 251.33 248.17 249.57 628,452 +0.03(+0.01%)
Mar 21, 2017 251.25 252.25 248.21 249.54 409,540 -1.14(-0.45%)
Mar 20, 2017 250.92 251.51 249.64 250.68 317,929 -0.17(-0.07%)
Mar 17, 2017 249.56 252.09 249.03 250.85 664,787 +1.29(+0.52%)
Mar 16, 2017 249.86 251.44 247.40 249.56 397,161 -1.16(-0.46%)
Mar 15, 2017 250.41 251.66 249.22 250.72 377,349 +1.52(+0.61%)
Mar 14, 2017 250.64 250.64 248.35 249.20 354,005 -1.43(-0.57%)
Mar 13, 2017 249.58 250.93 247.94 250.63 311,425 +0.86(+0.34%)
Mar 10, 2017 249.00 250.24 247.34 249.77 394,910 +1.54(+0.62%)
Mar 09, 2017 247.30 248.58 246.02 248.23 386,861 +1.60(+0.65%)
Mar 08, 2017 246.12 247.20 245.31 246.63 243,036 +0.94(+0.38%)
Mar 07, 2017 246.36 247.82 245.49 245.69 463,338 -1.39(-0.56%)
Mar 06, 2017 244.62 247.65 244.54 247.08 798,473 +1.29(+0.52%)
Mar 03, 2017 245.39 246.82 245.15 245.79 340,408 -0.63(-0.26%)
Mar 02, 2017 246.84 247.39 245.19 246.42 363,304 -1.07(-0.43%)
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.