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 (%)
Dec 31, 2014 169.15 166.62 166.62 166.62 378,700 -2.04(-1.21%)
Dec 30, 2014 168.83 169.74 168.32 168.66 232,977 -0.05(-0.03%)
Dec 29, 2014 168.13 169.15 167.44 168.71 226,170 +0.31(+0.18%)
Dec 26, 2014 169.30 169.89 168.10 168.40 151,291 -0.70(-0.41%)
Dec 24, 2014 169.46 169.10 169.10 169.10 265,100 -0.44(-0.26%)
Dec 23, 2014 170.25 170.30 168.23 169.54 316,027 +0.03(+0.02%)
Dec 22, 2014 169.61 171.00 168.90 169.51 470,972 +0.01(+0.01%)
Dec 19, 2014 171.50 172.75 169.44 169.50 988,758 -2.08(-1.21%)
Dec 18, 2014 170.62 171.75 169.97 171.58 779,957 +2.71(+1.60%)
Dec 17, 2014 166.29 169.73 166.10 168.87 464,587 +3.03(+1.83%)
Dec 16, 2014 166.02 169.05 165.37 165.84 666,025 -0.37(-0.22%)
Dec 15, 2014 167.98 168.83 164.43 166.21 689,000 -1.28(-0.76%)
Dec 12, 2014 167.82 169.47 167.43 167.49 381,152 -1.66(-0.98%)
Dec 11, 2014 167.98 170.21 167.41 169.15 577,687 +1.68(+1.00%)
Dec 10, 2014 169.82 170.39 167.34 167.47 626,793 -2.63(-1.55%)
Dec 09, 2014 171.30 171.53 169.82 170.10 719,243 -2.58(-1.49%)
Dec 08, 2014 172.44 174.38 172.01 172.68 563,568 +0.31(+0.18%)
Dec 05, 2014 172.15 174.34 172.02 172.37 650,453 -0.10(-0.06%)
Dec 04, 2014 171.90 173.84 171.44 172.47 516,338 +0.07(+0.04%)
Dec 03, 2014 171.33 174.13 170.52 172.40 955,116 +1.41(+0.82%)
Dec 02, 2014 170.25 171.65 170.25 170.99 530,027 +0.95(+0.56%)
Dec 01, 2014 167.24 170.58 166.54 170.04 787,978 +2.69(+1.61%)
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%)
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.