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, 2017 326.87 327.80 326.74 327.07 319,930 +0.20(+0.06%)
Oct 30, 2017 327.70 328.26 326.72 326.87 270,599 -1.22(-0.37%)
Oct 27, 2017 327.85 328.97 327.55 328.09 406,039 +0.01(+0.00%)
Oct 26, 2017 328.50 329.52 327.19 328.08 561,980 +0.05(+0.02%)
Oct 25, 2017 327.80 328.97 327.64 328.03 748,488 -0.09(-0.03%)
Oct 24, 2017 328.20 328.80 327.94 328.12 346,217 -0.02(-0.01%)
Oct 23, 2017 329.80 330.31 328.14 328.14 286,851 -2.02(-0.61%)
Oct 20, 2017 327.90 330.16 327.90 330.16 425,797 +2.86(+0.87%)
Oct 19, 2017 326.95 327.97 326.43 327.30 450,750 +0.30(+0.09%)
Oct 18, 2017 324.80 327.00 324.24 327.00 587,022 +2.46(+0.76%)
Oct 17, 2017 323.10 324.71 322.73 324.54 280,422 +1.26(+0.39%)
Oct 16, 2017 323.21 323.42 322.74 323.28 288,697 -0.10(-0.03%)
Oct 13, 2017 322.17 323.50 321.60 323.38 485,142 +1.08(+0.34%)
Oct 12, 2017 321.10 322.30 321.10 322.30 358,673 +0.72(+0.22%)
Oct 11, 2017 320.35 321.62 320.32 321.58 278,403 +1.60(+0.50%)
Oct 10, 2017 321.04 321.28 319.98 319.98 462,788 -1.24(-0.39%)
Oct 09, 2017 322.00 322.00 320.67 321.22 476,245 -0.78(-0.24%)
Oct 06, 2017 320.54 322.00 320.54 322.00 963,000 +1.04(+0.32%)
Oct 05, 2017 320.04 321.36 319.62 320.96 838,676 +0.90(+0.28%)
Oct 04, 2017 319.63 320.60 319.41 320.06 753,210 +0.38(+0.12%)
Oct 03, 2017 321.00 321.62 319.31 319.68 188,629 -1.37(-0.43%)
Oct 02, 2017 320.80 321.50 320.37 321.05 403,323 +0.55(+0.17%)
Sep 29, 2017 319.19 320.70 319.02 320.50 416,785 +1.12(+0.35%)
Sep 28, 2017 318.40 320.08 318.40 319.38 381,074 +0.63(+0.20%)
Sep 27, 2017 318.79 319.40 318.02 318.75 253,220 -0.05(-0.02%)
Sep 26, 2017 318.51 319.31 318.14 318.80 463,776 +0.30(+0.09%)
Sep 25, 2017 318.20 318.64 317.79 318.50 275,012 -0.13(-0.04%)
Sep 22, 2017 317.34 318.63 317.34 318.63 279,775 +1.26(+0.40%)
Sep 21, 2017 318.30 318.92 317.37 317.37 449,369 -1.19(-0.37%)
Sep 20, 2017 318.20 319.24 318.04 318.56 513,492 +0.27(+0.08%)
Sep 19, 2017 319.80 320.16 318.14 318.29 223,825 -1.23(-0.38%)
Sep 18, 2017 319.99 320.24 319.31 319.52 485,764 -0.05(-0.02%)
Sep 15, 2017 320.49 320.72 319.37 319.57 393,428 -0.94(-0.29%)
Sep 14, 2017 319.79 320.88 319.68 320.51 457,962 +0.21(+0.07%)
Sep 13, 2017 322.93 322.99 319.80 320.30 388,641 -2.63(-0.81%)
Sep 12, 2017 323.72 324.23 322.49 322.93 215,675 -0.80(-0.25%)
Sep 11, 2017 324.17 324.58 323.17 323.73 556,905 -0.18(-0.06%)
Sep 08, 2017 322.01 324.13 321.77 323.91 532,025 +2.01(+0.62%)
Sep 07, 2017 321.05 322.13 320.69 321.90 259,326 +0.94(+0.29%)
Sep 06, 2017 321.76 322.27 320.49 320.96 316,097 -0.55(-0.17%)
Sep 05, 2017 319.49 321.85 319.43 321.51 334,785 +1.47(+0.46%)
Sep 01, 2017 321.00 321.15 319.61 320.04 411,383 -0.77(-0.24%)
Aug 31, 2017 319.40 320.81 318.90 320.81 833,379 +1.75(+0.55%)
Aug 30, 2017 319.44 319.71 318.68 319.06 290,557 -0.46(-0.14%)
Aug 29, 2017 319.02 319.58 318.88 319.52 154,613 +0.00(+0.00%)
Aug 28, 2017 319.32 319.92 319.11 319.52 461,132 +0.74(+0.23%)
Aug 25, 2017 319.20 319.41 318.71 318.78 384,057 +0.27(+0.08%)
Aug 24, 2017 318.71 319.18 318.27 318.51 236,439 -0.15(-0.05%)
Aug 23, 2017 319.83 319.83 318.46 318.66 275,370 -1.58(-0.49%)
Aug 22, 2017 319.70 320.48 319.32 320.24 210,901 +0.82(+0.26%)
Aug 21, 2017 318.24 319.54 318.02 319.42 233,213 +1.22(+0.38%)
Aug 18, 2017 318.74 319.32 318.00 318.20 431,723 -0.96(-0.30%)
Aug 17, 2017 320.39 321.01 319.16 319.16 233,428 -1.14(-0.36%)
Aug 16, 2017 320.80 321.36 320.00 320.30 287,774 -0.53(-0.17%)
Aug 15, 2017 321.27 321.50 320.64 320.83 340,050 -0.05(-0.02%)
Aug 14, 2017 321.02 321.16 320.05 320.88 535,541 +1.13(+0.35%)
Aug 11, 2017 319.44 320.44 318.66 319.75 330,226 +0.62(+0.19%)
Aug 10, 2017 318.30 319.41 318.20 319.13 449,022 +0.50(+0.16%)
Aug 09, 2017 318.08 318.77 317.85 318.63 639,971 +0.45(+0.14%)
Aug 08, 2017 318.40 319.29 317.90 318.18 907,452 -0.76(-0.24%)
Aug 07, 2017 318.58 318.94 317.75 318.94 720,732 +0.36(+0.11%)
Aug 04, 2017 320.14 320.26 317.38 318.58 733,374 -0.79(-0.25%)
Aug 03, 2017 317.83 319.52 316.65 319.37 494,419 -3.16(-0.98%)
Aug 02, 2017 320.01 322.53 319.49 322.53 564,457 +2.27(+0.71%)
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.