Skip to main content
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 (%)
Jan 29, 2016 182.53 188.19 180.41 183.27 1,283,369 +4.91(+2.75%)
Jan 28, 2016 183.11 183.11 176.95 178.36 879,404 -4.93(-2.69%)
Jan 27, 2016 183.13 186.00 181.77 183.29 627,435 +0.13(+0.07%)
Jan 26, 2016 183.01 184.53 181.61 183.16 449,646 -0.94(-0.51%)
Jan 25, 2016 183.48 186.40 182.60 184.10 612,545 +1.03(+0.56%)
Jan 22, 2016 180.07 183.16 180.02 183.07 520,315 +4.19(+2.34%)
Jan 21, 2016 176.96 180.10 175.93 178.88 519,716 +1.96(+1.11%)
Jan 20, 2016 176.69 177.97 172.72 176.92 597,083 -1.77(-0.99%)
Jan 19, 2016 179.02 180.88 177.75 178.69 547,037 +1.76(+0.99%)
Jan 15, 2016 173.15 176.93 176.93 176.93 665,400 -0.02(-0.01%)
Jan 14, 2016 176.48 178.59 175.88 176.95 588,833 +0.85(+0.48%)
Jan 13, 2016 179.58 181.24 175.80 176.10 521,512 -2.81(-1.57%)
Jan 12, 2016 178.36 181.58 176.92 178.91 731,438 +0.95(+0.53%)
Jan 11, 2016 180.48 181.79 176.58 177.96 476,483 -2.22(-1.23%)
Jan 08, 2016 184.51 185.10 179.81 180.18 399,241 -3.99(-2.17%)
Jan 07, 2016 181.97 184.81 181.97 184.17 643,318 +0.15(+0.08%)
Jan 06, 2016 183.01 185.00 182.17 184.02 780,001 -0.78(-0.42%)
Jan 05, 2016 184.58 185.69 183.67 184.80 651,316 +0.90(+0.49%)
Jan 04, 2016 187.16 188.06 182.69 183.90 627,933 -5.54(-2.92%)
Dec 31, 2015 190.08 189.44 189.44 189.44 314,500 -1.25(-0.66%)
Dec 30, 2015 191.87 192.81 190.53 190.69 228,265 -0.81(-0.42%)
Dec 29, 2015 190.08 191.99 189.50 191.50 422,351 +2.75(+1.46%)
Dec 28, 2015 189.48 190.54 188.47 188.75 319,332 -1.12(-0.59%)
Dec 24, 2015 187.79 189.87 189.87 189.87 232,800 +1.91(+1.02%)
Dec 23, 2015 189.12 189.48 187.33 187.96 457,324 -0.76(-0.40%)
Dec 22, 2015 188.08 188.78 185.83 188.72 300,858 +1.74(+0.93%)
Dec 21, 2015 187.77 188.09 185.73 186.98 432,260 -0.33(-0.18%)
Dec 18, 2015 190.50 190.50 187.25 187.31 712,504 -3.31(-1.74%)
Dec 17, 2015 191.03 192.46 190.10 190.62 475,065 -0.78(-0.41%)
Dec 16, 2015 188.76 192.08 188.32 191.40 430,636 +3.68(+1.96%)
Dec 15, 2015 187.63 189.24 186.46 187.72 501,240 +1.36(+0.73%)
Dec 14, 2015 183.00 186.44 182.67 186.36 522,556 +3.43(+1.88%)
Dec 11, 2015 181.98 184.72 181.19 182.93 333,537 -1.20(-0.65%)
Dec 10, 2015 185.39 186.67 183.66 184.13 512,017 -1.38(-0.74%)
Dec 09, 2015 186.56 188.27 184.58 185.51 309,027 -2.32(-1.24%)
Dec 08, 2015 188.30 188.57 186.57 187.83 450,172 -1.28(-0.68%)
Dec 07, 2015 187.66 190.57 187.58 189.11 880,360 +1.52(+0.81%)
Dec 04, 2015 183.70 187.78 183.70 187.59 478,674 +4.33(+2.36%)
Dec 03, 2015 188.76 190.34 182.31 183.26 751,104 -5.25(-2.78%)
Dec 02, 2015 188.89 190.12 187.94 188.51 370,348 -0.46(-0.24%)
Dec 01, 2015 188.45 190.66 187.15 188.97 457,094 +2.15(+1.15%)
Nov 30, 2015 187.51 188.43 186.30 186.82 541,103 -0.55(-0.29%)
Nov 27, 2015 187.83 188.75 186.82 187.37 287,066 -0.03(-0.02%)
Nov 25, 2015 186.26 187.40 187.40 187.40 279,800 +1.16(+0.62%)
Nov 24, 2015 185.86 186.66 184.31 186.24 419,811 -1.02(-0.54%)
Nov 23, 2015 187.29 188.35 185.68 187.26 378,831 -0.17(-0.09%)
Nov 20, 2015 182.73 188.72 181.78 187.43 585,450 +5.47(+3.01%)
Nov 19, 2015 184.85 185.13 181.01 181.96 355,625 -3.25(-1.75%)
Nov 18, 2015 183.96 185.47 183.32 185.21 542,257 +1.61(+0.88%)
Nov 17, 2015 184.87 185.75 182.69 183.60 309,853 -1.17(-0.63%)
Nov 16, 2015 181.97 184.90 181.05 184.77 378,885 +2.46(+1.35%)
Nov 13, 2015 181.88 183.95 181.03 182.31 349,511 +0.32(+0.18%)
Nov 12, 2015 184.68 185.47 181.74 181.99 437,645 -1.96(-1.07%)
Nov 11, 2015 186.32 189.51 183.70 183.95 478,066 -2.07(-1.11%)
Nov 10, 2015 185.55 186.25 184.43 186.02 361,937 +0.82(+0.44%)
Nov 09, 2015 185.89 186.10 183.87 185.20 314,127 -0.85(-0.46%)
Nov 06, 2015 185.48 186.62 183.40 186.05 340,863 +0.35(+0.19%)
Nov 05, 2015 186.88 188.93 184.27 185.70 583,368 -1.55(-0.83%)
Nov 04, 2015 188.59 189.62 186.50 187.25 433,491 -0.56(-0.30%)
Nov 03, 2015 189.61 190.22 187.31 187.81 482,345 -2.25(-1.18%)
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.