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 29, 2016 223.86 225.00 223.07 223.73 557,852 -0.52(-0.23%)
Jul 28, 2016 223.94 226.00 223.30 224.25 715,830 +0.60(+0.27%)
Jul 27, 2016 229.92 229.92 221.01 223.65 1,023,421 -7.82(-3.38%)
Jul 26, 2016 229.02 231.63 228.97 231.47 490,814 +2.51(+1.10%)
Jul 25, 2016 230.00 230.00 228.34 228.96 519,027 -1.04(-0.45%)
Jul 22, 2016 230.75 231.18 228.34 230.00 524,766 -1.45(-0.63%)
Jul 21, 2016 231.87 233.30 230.25 231.45 264,818 -1.00(-0.43%)
Jul 20, 2016 233.36 234.55 232.32 232.45 361,678 -0.36(-0.15%)
Jul 19, 2016 231.60 233.07 231.47 232.81 298,477 +0.92(+0.40%)
Jul 18, 2016 232.78 233.71 231.06 231.89 239,254 -0.34(-0.15%)
Jul 15, 2016 235.79 236.05 231.83 232.23 492,030 -2.67(-1.14%)
Jul 14, 2016 235.53 236.17 234.26 234.90 411,206 +0.12(+0.05%)
Jul 13, 2016 236.40 236.40 233.50 234.78 561,908 -0.79(-0.34%)
Jul 12, 2016 237.63 237.87 235.31 235.57 562,890 -1.60(-0.67%)
Jul 11, 2016 238.46 239.43 236.98 237.17 498,310 -1.83(-0.77%)
Jul 08, 2016 237.88 239.34 237.80 239.00 505,828 +1.20(+0.50%)
Jul 07, 2016 236.67 239.03 236.67 237.80 437,440 +0.96(+0.41%)
Jul 06, 2016 235.82 238.45 235.63 236.84 659,260 -0.11(-0.05%)
Jul 05, 2016 235.05 238.23 235.05 236.95 460,419 +2.20(+0.94%)
Jul 01, 2016 235.16 234.75 234.75 234.75 545,100 -0.41(-0.17%)
Jun 30, 2016 232.53 235.16 232.17 235.16 539,211 +2.81(+1.21%)
Jun 29, 2016 228.78 232.77 228.78 232.35 378,201 +4.73(+2.08%)
Jun 28, 2016 225.59 227.74 225.03 227.62 424,407 +2.59(+1.15%)
Jun 27, 2016 223.91 227.68 223.02 225.03 568,862 -1.13(-0.50%)
Jun 24, 2016 225.08 228.64 224.96 226.16 396,954 -4.53(-1.96%)
Jun 23, 2016 229.48 230.76 228.88 230.69 289,985 +2.21(+0.97%)
Jun 22, 2016 228.87 229.48 227.61 228.48 295,880 +0.26(+0.11%)
Jun 21, 2016 228.64 229.61 226.76 228.22 323,861 +0.44(+0.19%)
Jun 20, 2016 225.72 228.69 225.72 227.78 587,301 +2.74(+1.22%)
Jun 17, 2016 225.30 225.44 222.66 225.04 478,207 -0.02(-0.01%)
Jun 16, 2016 224.00 225.30 222.85 225.06 289,631 +0.50(+0.22%)
Jun 15, 2016 227.47 227.98 223.84 224.56 358,463 -2.63(-1.16%)
Jun 14, 2016 224.45 227.47 223.63 227.19 389,993 +1.85(+0.82%)
Jun 13, 2016 225.64 226.77 225.07 225.34 361,896 -0.03(-0.01%)
Jun 10, 2016 225.62 226.46 224.22 225.37 483,126 -1.15(-0.51%)
Jun 09, 2016 225.34 228.31 222.16 226.52 473,328 +1.51(+0.67%)
Jun 08, 2016 222.43 225.19 220.27 225.01 384,617 +2.36(+1.06%)
Jun 07, 2016 221.91 223.02 221.27 222.65 524,731 +1.12(+0.51%)
Jun 06, 2016 220.35 222.01 217.51 221.53 355,233 +0.91(+0.41%)
Jun 03, 2016 220.02 221.52 219.21 220.62 353,054 -0.11(-0.05%)
Jun 02, 2016 219.53 220.73 217.62 220.73 703,622 +1.60(+0.73%)
Jun 01, 2016 219.04 219.86 218.28 219.13 623,934 +0.09(+0.04%)
May 31, 2016 219.26 219.90 217.65 219.04 1,166,478 +0.04(+0.02%)
May 27, 2016 220.00 219.00 219.00 219.00 454,900 -0.58(-0.26%)
May 26, 2016 220.00 220.85 219.52 219.58 410,671 -0.59(-0.27%)
May 25, 2016 222.23 222.79 219.71 220.17 515,160 -1.11(-0.50%)
May 24, 2016 220.79 222.22 219.91 221.28 391,692 +1.10(+0.50%)
May 23, 2016 220.18 221.39 219.13 220.18 425,611 +0.44(+0.20%)
May 20, 2016 220.14 221.09 218.60 219.74 759,449 +1.16(+0.53%)
May 19, 2016 217.16 218.96 216.12 218.58 343,009 +0.44(+0.20%)
May 18, 2016 217.99 222.00 217.58 218.14 483,851 -1.08(-0.49%)
May 17, 2016 221.27 221.96 218.14 219.22 585,981 -2.69(-1.21%)
May 16, 2016 218.54 223.02 218.36 221.91 492,981 +3.26(+1.49%)
May 13, 2016 219.60 220.00 217.39 218.65 387,900 -0.80(-0.36%)
May 12, 2016 219.85 220.52 217.79 219.45 363,528 +0.11(+0.05%)
May 11, 2016 220.96 222.80 218.75 219.34 415,772 -1.62(-0.73%)
May 10, 2016 218.28 220.96 217.82 220.96 574,739 +3.23(+1.48%)
May 09, 2016 216.22 218.93 216.12 217.73 411,233 +1.33(+0.61%)
May 06, 2016 215.18 216.87 213.76 216.40 320,758 +0.87(+0.40%)
May 05, 2016 214.31 216.60 212.44 215.53 463,048 +1.65(+0.77%)
May 04, 2016 211.39 214.38 211.34 213.88 434,686 -0.11(-0.05%)
May 03, 2016 214.61 215.00 212.90 213.99 372,604 -0.91(-0.42%)
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.