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 28, 2017 331.24 331.24 331.24 0 -1.95(-0.59%)
Dec 27, 2017 333.20 333.29 332.56 333.19 428,212 -0.22(-0.07%)
Dec 26, 2017 332.60 333.41 331.57 333.41 610,949 +1.13(+0.34%)
Dec 22, 2017 331.25 333.67 330.69 332.28 1,425,827 +0.88(+0.27%)
Dec 21, 2017 332.88 333.39 331.40 331.40 384,688 -1.16(-0.35%)
Dec 20, 2017 333.55 334.38 332.50 332.56 641,073 -1.27(-0.38%)
Dec 19, 2017 334.11 334.71 333.02 333.83 674,767 +0.02(+0.01%)
Dec 18, 2017 333.92 335.01 333.36 333.81 665,881 -0.69(-0.21%)
Dec 15, 2017 333.00 335.34 332.31 334.50 919,563 +2.40(+0.72%)
Dec 14, 2017 332.00 333.21 331.85 332.10 591,755 +0.10(+0.03%)
Dec 13, 2017 332.09 333.38 331.96 332.00 766,650 -0.09(-0.03%)
Dec 12, 2017 332.09 333.36 331.79 332.09 500,587 +0.03(+0.01%)
Dec 11, 2017 332.00 333.00 331.68 332.06 435,656 -0.74(-0.22%)
Dec 08, 2017 332.80 333.16 331.52 332.80 909,299 +0.73(+0.22%)
Dec 07, 2017 331.50 332.34 331.22 332.07 569,187 -0.07(-0.02%)
Dec 06, 2017 332.10 333.48 331.78 332.14 811,572 -0.35(-0.11%)
Dec 05, 2017 332.50 333.51 332.00 332.49 710,071 -0.06(-0.02%)
Dec 04, 2017 337.25 337.25 332.51 332.55 344,389 -3.51(-1.04%)
Dec 01, 2017 336.33 337.73 334.85 336.06 517,645 +0.12(+0.04%)
Nov 30, 2017 336.47 337.54 335.26 335.94 1,720,636 -0.87(-0.26%)
Nov 29, 2017 336.16 337.07 335.58 336.81 773,109 +0.38(+0.11%)
Nov 28, 2017 336.58 336.84 335.52 336.43 491,273 +0.50(+0.15%)
Nov 27, 2017 337.06 335.33 335.93 534,087 -0.18(-0.05%)
Nov 24, 2017 335.04 336.44 334.99 336.11 173,948 +0.93(+0.28%)
Nov 22, 2017 335.95 336.12 334.45 335.18 551,895 -1.48(-0.44%)
Nov 21, 2017 334.10 336.98 334.10 336.66 400,872 +3.37(+1.01%)
Nov 20, 2017 333.72 334.31 333.29 333.29 589,960 -0.27(-0.08%)
Nov 17, 2017 332.75 333.85 332.75 333.56 297,434 -0.69(-0.21%)
Nov 16, 2017 332.85 334.25 332.85 334.25 301,309 +1.99(+0.60%)
Nov 15, 2017 332.60 333.31 332.11 332.26 505,466 -1.08(-0.32%)
Nov 14, 2017 332.35 333.62 332.14 333.34 260,213 +0.26(+0.08%)
Nov 13, 2017 332.13 333.38 331.70 333.08 319,747 +1.19(+0.36%)
Nov 10, 2017 335.10 335.47 331.58 331.89 672,700 -3.39(-1.01%)
Nov 09, 2017 333.65 335.28 333.13 335.28 551,239 +1.20(+0.36%)
Nov 08, 2017 334.05 334.21 333.08 334.08 635,562 +0.51(+0.15%)
Nov 07, 2017 335.21 335.21 332.92 333.57 560,055 -0.82(-0.25%)
Nov 06, 2017 334.49 335.65 333.93 334.39 535,061 +0.53(+0.16%)
Nov 03, 2017 333.56 335.84 332.07 333.86 620,780 -1.71(-0.51%)
Nov 02, 2017 327.95 335.57 327.35 335.57 969,003 +8.79(+2.69%)
Nov 01, 2017 327.50 328.03 325.31 326.78 602,241 -0.29(-0.09%)
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%)
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.