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 30, 2016 215.17 215.40 210.46 210.55 605,954 -5.33(-2.47%)
Nov 29, 2016 212.05 215.95 211.44 215.88 640,119 +4.92(+2.33%)
Nov 28, 2016 211.42 213.28 210.52 210.96 488,175 -1.65(-0.78%)
Nov 25, 2016 210.13 213.57 209.63 212.61 272,706 +2.61(+1.24%)
Nov 23, 2016 210.00 210.00 210.00 0 +1.20(+0.57%)
Nov 22, 2016 213.96 214.88 207.26 208.80 899,199 -6.40(-2.97%)
Nov 21, 2016 215.96 216.35 214.38 215.20 396,044 -0.53(-0.25%)
Nov 18, 2016 215.76 216.44 214.82 215.73 346,269 -0.29(-0.13%)
Nov 17, 2016 213.25 216.40 212.16 216.02 371,592 +3.03(+1.42%)
Nov 16, 2016 212.16 213.04 210.55 212.99 403,930 +0.79(+0.37%)
Nov 15, 2016 204.52 212.70 203.77 212.20 679,526 +8.43(+4.14%)
Nov 14, 2016 213.56 213.56 203.63 203.77 858,728 -9.47(-4.44%)
Nov 11, 2016 220.35 220.86 212.56 213.24 648,571 -7.10(-3.22%)
Nov 10, 2016 222.17 222.27 217.97 220.34 550,645 +1.39(+0.63%)
Nov 09, 2016 224.92 224.92 215.63 218.95 675,192 -5.20(-2.32%)
Nov 08, 2016 220.46 224.65 218.84 224.15 439,384 +3.53(+1.60%)
Nov 07, 2016 220.11 221.62 218.81 220.62 314,981 +2.93(+1.35%)
Nov 04, 2016 217.98 219.90 217.06 217.69 405,060 +0.56(+0.26%)
Nov 03, 2016 216.23 219.53 214.40 217.13 480,214 +1.75(+0.81%)
Nov 02, 2016 215.10 216.99 214.47 215.38 652,282 +0.64(+0.30%)
Nov 01, 2016 216.81 217.23 213.74 214.74 434,774 -1.94(-0.90%)
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%)
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.