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 (%)
Jun 30, 2014 144.50 144.50 142.79 143.01 796,722 -1.22(-0.85%)
Jun 27, 2014 144.03 145.42 143.94 144.23 574,488 -0.29(-0.20%)
Jun 26, 2014 144.81 145.76 143.66 144.52 738,001 -0.66(-0.45%)
Jun 25, 2014 142.26 146.04 141.63 145.18 1,084,848 +3.04(+2.14%)
Jun 24, 2014 140.70 142.65 140.25 142.14 711,499 +1.45(+1.03%)
Jun 23, 2014 140.33 141.13 140.07 140.69 857,402 +0.36(+0.26%)
Jun 20, 2014 139.67 140.39 139.40 140.33 835,065 +1.25(+0.90%)
Jun 19, 2014 138.47 139.09 138.26 139.08 626,979 +0.48(+0.35%)
Jun 18, 2014 136.37 138.64 135.80 138.60 673,796 +0.86(+0.62%)
Jun 17, 2014 137.75 138.94 137.24 137.74 587,232 -0.11(-0.08%)
Jun 16, 2014 137.09 139.21 136.49 137.85 964,063 +0.43(+0.31%)
Jun 13, 2014 141.26 142.60 137.02 137.42 1,442,192 -3.56(-2.53%)
Jun 12, 2014 140.00 141.10 137.26 140.98 1,928,226 +3.00(+2.17%)
Jun 11, 2014 140.98 140.99 137.18 137.98 2,353,470 -3.07(-2.18%)
Jun 10, 2014 146.43 146.50 140.84 141.05 2,110,893 -6.87(-4.64%)
Jun 06, 2014 147.53 148.00 146.36 147.92 742,360 +0.84(+0.57%)
Jun 05, 2014 147.19 147.25 145.46 147.08 620,816 -0.30(-0.20%)
Jun 04, 2014 145.51 147.44 145.50 147.38 584,708 +1.44(+0.99%)
Jun 03, 2014 147.50 148.02 145.84 145.94 917,487 -2.30(-1.55%)
Jun 02, 2014 148.10 148.41 146.95 148.24 398,659 +0.33(+0.22%)
May 30, 2014 147.44 148.62 146.98 147.91 710,277 +0.02(+0.01%)
May 29, 2014 147.08 148.13 146.76 147.89 408,436 +0.88(+0.60%)
May 28, 2014 147.74 148.43 146.82 147.01 583,144 -0.14(-0.10%)
May 27, 2014 147.15 147.49 146.40 147.15 554,036 +0.53(+0.36%)
May 23, 2014 146.40 146.62 146.62 146.62 505,600 +0.23(+0.16%)
May 22, 2014 147.50 147.50 145.52 146.39 599,839 -1.07(-0.73%)
May 21, 2014 147.73 147.95 146.83 147.46 622,489 +0.17(+0.12%)
May 20, 2014 148.64 148.95 146.58 147.29 917,440 -1.54(-1.03%)
May 19, 2014 148.00 149.82 148.00 148.83 710,533 +0.31(+0.21%)
May 16, 2014 146.25 149.23 145.52 148.52 1,418,652 +2.56(+1.75%)
May 15, 2014 145.92 146.37 144.55 145.96 792,397 -0.41(-0.28%)
May 14, 2014 147.50 147.50 146.20 146.37 497,514 -1.16(-0.79%)
May 13, 2014 147.36 147.97 146.04 147.53 733,617 +0.38(+0.26%)
May 12, 2014 144.76 147.26 144.56 147.15 787,429 +3.07(+2.13%)
May 09, 2014 142.70 144.23 141.50 144.08 806,412 +1.18(+0.83%)
May 08, 2014 141.52 144.05 141.05 142.90 653,549 +1.69(+1.20%)
May 07, 2014 140.03 141.38 138.61 141.21 899,071 +1.21(+0.86%)
May 06, 2014 139.98 141.32 139.55 140.00 574,030 -0.32(-0.23%)
May 05, 2014 138.94 140.80 138.35 140.32 633,828 +0.52(+0.37%)
May 02, 2014 138.30 140.15 137.51 139.80 676,064 +1.78(+1.29%)
May 01, 2014 137.22 138.42 136.77 138.02 712,276 +0.69(+0.50%)
Apr 30, 2014 136.79 137.36 135.70 137.33 884,116 +0.68(+0.50%)
Apr 29, 2014 136.77 137.40 136.27 136.65 483,392 +0.15(+0.11%)
Apr 28, 2014 137.00 137.00 134.34 136.50 830,645 +0.26(+0.19%)
Apr 25, 2014 136.00 136.86 135.42 136.24 614,030 +0.01(+0.01%)
Apr 24, 2014 136.41 137.14 135.34 136.23 837,942 -0.36(-0.26%)
Apr 23, 2014 138.74 144.20 132.81 136.59 1,520,994 -4.52(-3.20%)
Apr 22, 2014 141.25 143.24 141.04 141.11 977,767 -0.02(-0.01%)
Apr 21, 2014 139.29 141.55 139.27 141.13 606,870 +1.64(+1.18%)
Apr 17, 2014 138.89 139.49 139.49 139.49 555,600 +0.23(+0.17%)
Apr 16, 2014 139.46 140.38 138.45 139.26 641,273 +0.13(+0.09%)
Apr 15, 2014 139.32 139.97 136.76 139.13 817,852 +0.43(+0.31%)
Apr 14, 2014 138.18 139.75 137.49 138.70 635,769 +1.43(+1.04%)
Apr 11, 2014 137.80 138.65 137.06 137.27 1,310,623 -1.02(-0.74%)
Apr 10, 2014 143.28 143.54 137.87 138.29 993,709 -4.56(-3.19%)
Apr 09, 2014 142.07 143.28 140.27 142.85 1,230,565 +1.19(+0.84%)
Apr 08, 2014 143.58 144.43 140.80 141.66 1,898,141 -2.59(-1.80%)
Apr 07, 2014 144.10 147.31 143.85 144.25 1,746,800 -3.81(-2.57%)
Apr 04, 2014 149.52 150.12 147.67 148.06 1,076,855 -0.10(-0.07%)
Apr 03, 2014 149.01 149.26 145.78 148.16 1,138,402 -0.62(-0.42%)
Apr 02, 2014 148.90 149.44 148.41 148.78 1,006,434 -0.47(-0.31%)
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.