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 (%)
Nov 28, 2014 168.00 169.19 167.19 167.35 223,675 +0.18(+0.11%)
Nov 26, 2014 167.18 167.17 167.17 167.17 326,900 +0.72(+0.43%)
Nov 25, 2014 167.90 167.92 166.10 166.45 628,261 -1.20(-0.72%)
Nov 24, 2014 166.97 167.75 166.68 167.65 239,877 +1.15(+0.69%)
Nov 21, 2014 168.92 169.09 166.24 166.50 611,697 -0.61(-0.37%)
Nov 20, 2014 166.31 167.20 165.30 167.11 295,729 +0.44(+0.26%)
Nov 19, 2014 166.24 166.99 166.02 166.67 461,410 -0.69(-0.41%)
Nov 18, 2014 165.00 167.66 164.98 167.36 477,891 +2.55(+1.55%)
Nov 17, 2014 164.17 164.83 163.87 164.81 476,321 +0.77(+0.47%)
Nov 14, 2014 165.17 165.91 163.53 164.04 257,610 -1.55(-0.94%)
Nov 13, 2014 165.21 166.63 164.39 165.59 419,894 +0.38(+0.23%)
Nov 12, 2014 163.49 165.31 162.68 165.21 271,031 +0.94(+0.57%)
Nov 11, 2014 163.87 164.67 162.85 164.27 300,483 +0.40(+0.24%)
Nov 10, 2014 162.50 163.87 161.79 163.87 479,748 +1.49(+0.92%)
Nov 07, 2014 164.70 164.96 161.89 162.38 344,597 -2.59(-1.57%)
Nov 06, 2014 165.00 165.46 164.27 164.97 448,126 +0.39(+0.24%)
Nov 05, 2014 164.28 164.76 163.47 164.58 661,238 +0.96(+0.59%)
Nov 04, 2014 162.72 163.75 162.59 163.62 312,514 +0.75(+0.46%)
Nov 03, 2014 163.84 164.30 162.62 162.87 446,852 -1.10(-0.67%)
Oct 31, 2014 162.75 164.91 162.34 163.97 1,625,943 +2.98(+1.85%)
Oct 30, 2014 158.93 161.10 158.93 160.99 571,653 +1.31(+0.82%)
Oct 29, 2014 160.34 161.34 158.49 159.68 695,842 -0.55(-0.34%)
Oct 28, 2014 158.73 160.23 158.55 160.23 615,519 +1.56(+0.98%)
Oct 27, 2014 156.95 156.97 156.97 158.67 883,337 +1.70(+1.08%)
Oct 24, 2014 155.10 157.84 155.10 156.97 759,018 +2.74(+1.78%)
Oct 23, 2014 150.00 156.18 149.89 154.23 1,008,762 +6.25(+4.22%)
Oct 22, 2014 149.32 149.97 147.90 147.98 829,087 -1.24(-0.83%)
Oct 21, 2014 147.84 149.49 147.84 149.22 402,540 +2.50(+1.70%)
Oct 20, 2014 145.38 146.90 145.38 146.72 410,902 +1.45(+1.00%)
Oct 17, 2014 145.79 146.33 144.42 145.27 533,212 +0.50(+0.35%)
Oct 16, 2014 146.27 146.95 144.79 144.77 666,828 -3.02(-2.04%)
Oct 15, 2014 149.36 150.23 145.56 147.79 966,197 -2.93(-1.94%)
Oct 14, 2014 150.22 153.58 150.22 150.72 783,103 +0.96(+0.64%)
Oct 13, 2014 149.69 151.33 148.49 149.76 583,951 -0.13(-0.09%)
Oct 10, 2014 148.94 151.76 148.94 149.89 755,049 +1.01(+0.68%)
Oct 09, 2014 151.52 151.98 148.80 148.88 520,840 -2.61(-1.72%)
Oct 08, 2014 148.02 151.49 147.42 151.49 576,599 +3.57(+2.41%)
Oct 07, 2014 148.04 149.45 147.28 147.92 625,374 -1.32(-0.88%)
Oct 06, 2014 147.33 149.94 147.04 149.24 803,712 +2.98(+2.04%)
Oct 03, 2014 145.43 146.64 145.25 146.26 565,282 +1.48(+1.02%)
Oct 02, 2014 142.61 144.96 142.23 144.78 457,015 +2.55(+1.79%)
Oct 01, 2014 142.84 143.01 141.49 142.23 438,399 -0.48(-0.34%)
Sep 30, 2014 143.21 144.07 142.66 142.71 488,516 -0.66(-0.46%)
Sep 29, 2014 142.76 143.72 142.52 143.37 446,690 -0.23(-0.16%)
Sep 26, 2014 144.03 144.50 143.41 143.60 379,884 -0.46(-0.32%)
Sep 25, 2014 145.28 145.73 143.70 144.06 362,635 -1.33(-0.91%)
Sep 24, 2014 144.88 145.96 144.54 145.39 635,813 +0.37(+0.26%)
Sep 23, 2014 146.29 147.08 145.01 145.02 499,148 -2.09(-1.42%)
Sep 22, 2014 147.00 147.60 145.73 147.11 492,232 -0.12(-0.08%)
Sep 19, 2014 147.00 147.69 146.35 147.23 713,118 +0.35(+0.24%)
Sep 18, 2014 146.30 147.13 145.91 146.88 347,196 +0.90(+0.62%)
Sep 17, 2014 147.54 147.85 145.27 145.98 437,771 -1.30(-0.88%)
Sep 16, 2014 146.25 147.44 145.14 147.28 422,165 +0.30(+0.20%)
Sep 15, 2014 147.77 147.80 146.57 146.98 340,856 -0.95(-0.64%)
Sep 12, 2014 149.46 149.65 147.04 147.93 424,204 -1.94(-1.29%)
Sep 11, 2014 148.71 149.93 147.88 149.87 290,597 +0.68(+0.46%)
Sep 10, 2014 148.98 149.58 148.81 149.19 281,162 +0.35(+0.24%)
Sep 09, 2014 149.32 149.85 148.61 148.84 254,598 -0.53(-0.35%)
Sep 08, 2014 150.00 150.09 148.83 149.37 384,643 -0.79(-0.53%)
Sep 05, 2014 149.45 150.38 148.26 150.16 249,927 +0.80(+0.54%)
Sep 04, 2014 149.97 150.50 149.11 149.36 477,277 -0.06(-0.04%)
Sep 03, 2014 149.71 149.96 149.28 149.42 426,583 +0.06(+0.04%)
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.