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 (%)
Jul 31, 2015 194.29 196.85 193.73 196.65 919,222 +3.55(+1.84%)
Jul 30, 2015 194.57 194.67 191.64 193.10 815,062 -1.45(-0.75%)
Jul 29, 2015 193.68 194.92 192.86 194.55 698,258 +1.60(+0.83%)
Jul 28, 2015 191.38 200.09 189.73 192.95 797,968 +2.81(+1.48%)
Jul 27, 2015 187.75 190.31 187.50 190.14 905,303 +2.39(+1.27%)
Jul 24, 2015 182.10 190.15 182.10 187.75 1,551,687 +8.30(+4.63%)
Jul 23, 2015 179.15 179.74 177.80 179.45 665,101 +0.05(+0.03%)
Jul 22, 2015 178.19 179.66 178.19 179.40 417,159 +1.17(+0.66%)
Jul 21, 2015 179.66 179.81 177.97 178.23 415,121 -1.27(-0.71%)
Jul 20, 2015 179.40 179.78 177.48 179.50 412,462 +0.66(+0.37%)
Jul 17, 2015 178.36 179.00 177.28 178.84 461,688 +0.19(+0.11%)
Jul 16, 2015 179.09 179.84 178.13 178.65 231,051 +0.42(+0.24%)
Jul 15, 2015 179.68 179.74 178.08 178.23 386,708 -1.04(-0.58%)
Jul 14, 2015 178.12 179.56 177.05 179.27 502,603 +1.07(+0.60%)
Jul 13, 2015 175.00 178.39 175.00 178.20 650,731 +3.66(+2.10%)
Jul 10, 2015 173.14 174.75 172.53 174.54 410,868 +3.34(+1.95%)
Jul 09, 2015 173.68 173.94 170.97 171.20 484,071 -0.66(-0.38%)
Jul 08, 2015 171.62 172.53 171.06 171.86 380,839 -0.77(-0.45%)
Jul 07, 2015 171.83 172.79 169.09 172.63 355,234 +1.27(+0.74%)
Jul 06, 2015 169.69 172.37 169.40 171.36 268,784 +0.06(+0.04%)
Jul 02, 2015 173.48 171.30 171.30 171.30 339,700 -1.47(-0.85%)
Jul 01, 2015 171.75 173.00 171.35 172.77 491,929 +2.07(+1.21%)
Jun 30, 2015 172.30 172.88 170.34 170.70 456,243 -0.24(-0.14%)
Jun 29, 2015 171.69 173.78 170.70 170.94 380,605 -2.60(-1.50%)
Jun 26, 2015 173.15 173.99 172.47 173.54 417,955 +0.68(+0.39%)
Jun 25, 2015 172.25 174.16 171.25 172.86 382,220 +0.77(+0.45%)
Jun 24, 2015 172.93 173.87 172.09 172.09 302,790 -0.88(-0.51%)
Jun 23, 2015 174.11 174.30 172.48 172.97 343,437 -0.49(-0.28%)
Jun 22, 2015 172.12 174.68 171.96 173.46 261,162 +1.61(+0.94%)
Jun 19, 2015 171.99 172.85 171.23 171.85 467,286 -0.62(-0.36%)
Jun 18, 2015 170.43 172.85 170.43 172.47 610,839 +2.47(+1.45%)
Jun 17, 2015 170.64 170.99 168.89 170.00 183,409 -0.08(-0.05%)
Jun 16, 2015 169.00 170.48 168.23 170.08 246,290 +0.81(+0.48%)
Jun 15, 2015 169.12 169.98 167.36 169.27 239,888 -1.24(-0.73%)
Jun 12, 2015 170.29 171.39 169.61 170.51 223,798 -0.94(-0.55%)
Jun 11, 2015 171.27 171.93 170.70 171.45 508,488 +0.78(+0.46%)
Jun 10, 2015 168.86 171.16 168.31 170.67 279,508 +2.42(+1.44%)
Jun 09, 2015 170.75 170.75 168.19 168.25 291,309 -2.57(-1.50%)
Jun 08, 2015 170.17 171.80 170.17 170.82 268,432 +0.23(+0.13%)
Jun 05, 2015 170.35 170.80 168.85 170.59 297,223 +0.07(+0.04%)
Jun 04, 2015 170.77 171.51 169.45 170.52 493,846 -1.10(-0.64%)
Jun 03, 2015 172.27 172.90 171.08 171.62 320,417 -0.49(-0.28%)
Jun 02, 2015 171.80 173.22 170.96 172.11 295,359 -0.48(-0.28%)
Jun 01, 2015 170.68 173.85 170.42 172.59 498,928 +2.27(+1.33%)
May 29, 2015 170.89 171.62 169.65 170.32 598,205 -0.38(-0.22%)
May 28, 2015 171.16 172.93 170.36 170.70 471,433 -1.29(-0.75%)
May 27, 2015 171.75 172.67 170.41 171.99 426,417 +1.58(+0.93%)
May 26, 2015 171.85 172.15 169.89 170.41 362,567 -1.54(-0.90%)
May 22, 2015 172.53 171.95 171.95 171.95 240,600 -0.43(-0.25%)
May 21, 2015 172.73 173.44 171.69 172.38 330,227 -0.66(-0.38%)
May 20, 2015 173.42 174.44 172.71 173.04 341,114 -0.79(-0.45%)
May 19, 2015 173.27 174.58 172.13 173.83 357,531 +0.50(+0.29%)
May 18, 2015 173.14 174.10 172.42 173.33 521,488 -0.35(-0.20%)
May 15, 2015 172.18 173.76 171.50 173.68 603,062 +1.56(+0.91%)
May 14, 2015 169.30 172.19 168.10 172.12 368,059 +4.21(+2.51%)
May 13, 2015 168.12 168.47 166.53 167.91 377,463 +0.75(+0.45%)
May 12, 2015 167.99 168.76 166.80 167.16 377,174 -1.79(-1.06%)
May 11, 2015 170.08 170.08 168.49 168.95 387,297 -1.34(-0.79%)
May 08, 2015 168.02 170.74 168.02 170.29 360,667 +2.83(+1.69%)
May 07, 2015 167.30 168.74 166.45 167.46 397,719 +0.22(+0.13%)
May 06, 2015 168.51 168.88 166.29 167.24 449,090 -0.90(-0.54%)
May 05, 2015 170.11 171.10 167.52 168.14 339,793 -2.80(-1.64%)
May 04, 2015 169.70 171.45 169.56 170.94 396,723 +1.38(+0.81%)
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.