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 (%)
Oct 31, 2016 214.95 216.99 213.00 216.68 519,982 +1.97(+0.92%)
Oct 28, 2016 210.26 217.44 209.46 214.71 658,507 +4.45(+2.12%)
Oct 27, 2016 215.25 216.06 210.01 210.26 729,691 -4.69(-2.18%)
Oct 26, 2016 219.07 220.31 213.88 214.95 772,425 +0.01(+0.00%)
Oct 25, 2016 219.38 220.06 214.89 214.94 572,194 -3.98(-1.82%)
Oct 24, 2016 220.38 221.10 218.50 218.92 404,430 -0.46(-0.21%)
Oct 21, 2016 218.65 219.59 216.60 219.38 371,173 -0.81(-0.37%)
Oct 20, 2016 220.39 221.59 219.67 220.19 252,335 -0.28(-0.13%)
Oct 19, 2016 223.34 223.54 219.60 220.47 392,412 -2.95(-1.32%)
Oct 18, 2016 220.53 224.90 220.53 223.42 368,975 +4.38(+2.00%)
Oct 17, 2016 219.75 219.92 218.55 219.04 324,226 -0.76(-0.35%)
Oct 14, 2016 219.41 220.91 219.00 219.80 451,340 +1.14(+0.52%)
Oct 13, 2016 217.09 219.73 215.88 218.66 580,877 +0.84(+0.39%)
Oct 12, 2016 218.00 219.31 217.28 217.82 536,144 +0.06(+0.03%)
Oct 11, 2016 227.40 227.40 217.38 217.76 847,035 -9.69(-4.26%)
Oct 10, 2016 223.63 227.97 223.00 227.45 515,311 +4.48(+2.01%)
Oct 07, 2016 222.87 223.25 221.12 222.97 534,503 +0.72(+0.32%)
Oct 06, 2016 221.09 222.63 219.58 222.25 390,118 +0.89(+0.40%)
Oct 05, 2016 221.75 222.15 220.54 221.36 461,558 -0.22(-0.10%)
Oct 04, 2016 223.43 224.32 220.01 221.58 460,550 -2.19(-0.98%)
Oct 03, 2016 222.80 224.03 221.95 223.77 368,993 -0.51(-0.23%)
Sep 30, 2016 224.59 225.04 221.95 224.28 609,434 +0.54(+0.24%)
Sep 29, 2016 226.69 227.26 222.87 223.74 682,463 -3.56(-1.57%)
Sep 28, 2016 228.56 228.86 226.32 227.30 459,667 -1.29(-0.56%)
Sep 27, 2016 228.67 229.00 227.22 228.59 368,420 +0.70(+0.31%)
Sep 26, 2016 228.78 228.78 227.01 227.89 463,951 -2.02(-0.88%)
Sep 23, 2016 230.24 230.99 228.82 229.91 504,149 -1.44(-0.62%)
Sep 22, 2016 228.73 232.00 227.91 231.35 435,705 +2.84(+1.24%)
Sep 21, 2016 227.81 228.81 225.36 228.51 452,687 +0.55(+0.24%)
Sep 20, 2016 228.13 229.86 227.79 227.96 525,603 +1.21(+0.53%)
Sep 19, 2016 225.77 227.52 225.00 226.75 424,858 +0.50(+0.22%)
Sep 16, 2016 226.04 227.76 225.09 226.25 749,665 +2.62(+1.17%)
Sep 15, 2016 221.02 225.67 217.10 223.63 810,271 +6.72(+3.10%)
Sep 14, 2016 213.34 217.36 213.34 216.91 651,788 +3.89(+1.83%)
Sep 13, 2016 214.87 215.78 212.29 213.02 614,102 -2.31(-1.07%)
Sep 12, 2016 212.33 215.59 212.33 215.33 373,251 +1.78(+0.83%)
Sep 09, 2016 217.56 218.16 213.51 213.55 449,356 -5.23(-2.39%)
Sep 08, 2016 218.90 219.39 218.41 218.78 260,575 -0.95(-0.43%)
Sep 07, 2016 221.39 221.60 219.37 219.73 351,041 -2.31(-1.04%)
Sep 06, 2016 221.77 222.15 220.31 222.04 271,167 +0.83(+0.38%)
Sep 02, 2016 221.98 221.21 221.21 221.21 229,400 -0.29(-0.13%)
Sep 01, 2016 220.91 221.72 218.22 221.50 345,697 +0.66(+0.30%)
Aug 31, 2016 221.58 222.24 220.11 220.84 451,084 -0.27(-0.12%)
Aug 30, 2016 220.86 221.29 220.18 221.11 350,810 +0.74(+0.34%)
Aug 29, 2016 217.06 221.08 217.06 220.37 463,879 +3.30(+1.52%)
Aug 26, 2016 215.48 217.40 215.38 217.07 351,311 +1.75(+0.81%)
Aug 25, 2016 215.01 216.98 214.16 215.32 295,883 +0.32(+0.15%)
Aug 24, 2016 217.93 218.13 214.74 215.00 383,547 -2.68(-1.23%)
Aug 23, 2016 218.00 220.29 217.43 217.68 428,632 -0.29(-0.13%)
Aug 22, 2016 218.00 219.10 217.35 217.97 327,191 -1.11(-0.51%)
Aug 19, 2016 217.89 219.22 216.91 219.08 545,611 +0.97(+0.44%)
Aug 18, 2016 217.59 219.16 217.59 218.11 327,101 -0.07(-0.03%)
Aug 17, 2016 219.28 219.28 216.98 218.18 456,554 -0.60(-0.27%)
Aug 16, 2016 221.33 221.56 218.76 218.78 493,643 -3.46(-1.56%)
Aug 15, 2016 222.66 224.21 222.24 222.24 281,881 -0.26(-0.12%)
Aug 12, 2016 222.24 223.36 220.86 222.50 308,653 -0.61(-0.27%)
Aug 11, 2016 222.91 223.49 222.04 223.11 427,085 +0.50(+0.22%)
Aug 10, 2016 222.44 222.90 220.76 222.61 385,391 +0.05(+0.02%)
Aug 09, 2016 221.27 223.53 220.01 222.56 475,540 +1.10(+0.50%)
Aug 08, 2016 222.19 222.77 220.61 221.46 328,066 -1.06(-0.48%)
Aug 05, 2016 223.02 223.05 221.77 222.52 443,827 +1.10(+0.50%)
Aug 04, 2016 220.22 221.73 218.95 221.42 397,077 +1.59(+0.72%)
Aug 03, 2016 222.63 222.63 218.95 219.83 633,730 -2.80(-1.26%)
Aug 02, 2016 224.14 225.09 220.45 222.63 502,438 -2.52(-1.12%)
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.