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 (%)
Mar 31, 2017 248.05 249.31 246.48 248.54 412,951 +0.00(+0.00%)
Mar 30, 2017 249.32 250.50 247.81 248.54 326,439 -1.14(-0.46%)
Mar 29, 2017 249.74 250.27 247.96 249.68 359,420 -0.80(-0.32%)
Mar 28, 2017 250.40 250.95 248.80 250.48 687,729 -0.30(-0.12%)
Mar 27, 2017 248.94 251.50 248.06 250.78 442,197 +0.87(+0.35%)
Mar 24, 2017 249.14 250.65 248.97 249.91 435,866 +1.18(+0.47%)
Mar 23, 2017 248.89 250.35 247.86 248.73 461,212 -0.84(-0.34%)
Mar 22, 2017 249.86 251.33 248.17 249.57 628,452 +0.03(+0.01%)
Mar 21, 2017 251.25 252.25 248.21 249.54 409,540 -1.14(-0.45%)
Mar 20, 2017 250.92 251.51 249.64 250.68 317,929 -0.17(-0.07%)
Mar 17, 2017 249.56 252.09 249.03 250.85 664,787 +1.29(+0.52%)
Mar 16, 2017 249.86 251.44 247.40 249.56 397,161 -1.16(-0.46%)
Mar 15, 2017 250.41 251.66 249.22 250.72 377,349 +1.52(+0.61%)
Mar 14, 2017 250.64 250.64 248.35 249.20 354,005 -1.43(-0.57%)
Mar 13, 2017 249.58 250.93 247.94 250.63 311,425 +0.86(+0.34%)
Mar 10, 2017 249.00 250.24 247.34 249.77 394,910 +1.54(+0.62%)
Mar 09, 2017 247.30 248.58 246.02 248.23 386,861 +1.60(+0.65%)
Mar 08, 2017 246.12 247.20 245.31 246.63 243,036 +0.94(+0.38%)
Mar 07, 2017 246.36 247.82 245.49 245.69 463,338 -1.39(-0.56%)
Mar 06, 2017 244.62 247.65 244.54 247.08 798,473 +1.29(+0.52%)
Mar 03, 2017 245.39 246.82 245.15 245.79 340,408 -0.63(-0.26%)
Mar 02, 2017 246.84 247.39 245.19 246.42 363,304 -1.07(-0.43%)
Mar 01, 2017 246.00 248.19 245.62 247.49 413,598 +2.25(+0.92%)
Feb 28, 2017 244.66 245.88 243.90 245.24 444,410 +1.00(+0.41%)
Feb 27, 2017 245.39 245.82 243.83 244.24 309,773 -0.94(-0.38%)
Feb 24, 2017 244.24 245.43 243.72 245.18 289,000 +1.44(+0.59%)
Feb 23, 2017 243.64 244.09 241.76 243.74 614,106 +0.36(+0.15%)
Feb 22, 2017 242.56 245.11 241.91 243.38 409,023 +0.14(+0.06%)
Feb 21, 2017 241.99 245.42 241.92 243.24 562,231 +0.83(+0.34%)
Feb 17, 2017 242.41 242.41 242.41 0 +0.62(+0.26%)
Feb 16, 2017 241.82 242.50 240.81 241.79 477,409 -0.46(-0.19%)
Feb 15, 2017 239.77 242.40 239.59 242.25 419,549 +1.59(+0.66%)
Feb 14, 2017 239.55 241.46 239.55 240.66 408,060 +0.07(+0.03%)
Feb 13, 2017 241.19 241.19 239.75 240.59 302,345 +0.30(+0.12%)
Feb 10, 2017 239.55 241.50 238.35 240.29 885,238 +0.44(+0.18%)
Feb 09, 2017 237.98 240.00 237.55 239.85 742,911 +2.22(+0.93%)
Feb 08, 2017 236.78 238.09 235.28 237.63 596,809 +0.98(+0.41%)
Feb 07, 2017 237.71 238.00 235.23 236.65 469,188 -0.30(-0.13%)
Feb 06, 2017 237.81 237.86 235.61 236.95 472,848 -0.91(-0.38%)
Feb 03, 2017 238.00 239.00 236.30 237.86 420,177 +0.25(+0.11%)
Feb 02, 2017 236.42 237.93 234.61 237.61 721,446 +1.31(+0.55%)
Feb 01, 2017 238.17 238.64 232.11 236.30 1,062,350 -1.03(-0.43%)
Jan 31, 2017 236.82 237.70 234.83 237.33 641,953 +0.51(+0.22%)
Jan 30, 2017 237.00 238.49 235.18 236.82 806,309 -1.62(-0.68%)
Jan 27, 2017 233.90 240.59 228.54 238.44 1,788,310 +11.88(+5.24%)
Jan 26, 2017 230.50 230.84 226.08 226.56 1,276,792 -3.96(-1.72%)
Jan 25, 2017 231.79 232.27 229.65 230.52 1,029,595 -0.59(-0.26%)
Jan 24, 2017 231.19 231.73 229.28 231.11 499,989 -0.18(-0.08%)
Jan 23, 2017 231.74 232.47 230.65 231.29 491,108 -0.17(-0.07%)
Jan 20, 2017 232.27 234.43 230.57 231.46 810,668 -0.42(-0.18%)
Jan 19, 2017 233.95 234.98 231.66 231.88 799,523 -2.91(-1.24%)
Jan 18, 2017 236.02 237.11 233.20 234.79 498,316 -0.52(-0.22%)
Jan 17, 2017 232.75 236.38 230.84 235.31 537,711 +1.14(+0.49%)
Jan 13, 2017 234.17 234.17 234.17 0 -1.10(-0.47%)
Jan 12, 2017 232.94 235.82 231.66 235.27 466,529 +0.69(+0.29%)
Jan 11, 2017 232.34 236.04 229.90 234.58 750,041 +1.92(+0.83%)
Jan 10, 2017 229.77 234.69 229.77 232.66 664,593 +2.51(+1.09%)
Jan 09, 2017 229.88 232.00 229.20 230.15 829,251 +0.49(+0.21%)
Jan 06, 2017 228.85 230.34 228.52 229.66 506,195 +0.52(+0.23%)
Jan 05, 2017 229.08 231.45 228.08 229.14 615,654 +1.76(+0.77%)
Jan 04, 2017 228.31 228.94 226.86 227.38 549,491 -0.09(-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.