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 (%)
Sep 30, 2014 143.21 144.07 142.66 142.71 488,516 -0.66(-0.46%)
Sep 29, 2014 142.76 143.72 142.52 143.37 446,690 -0.23(-0.16%)
Sep 26, 2014 144.03 144.50 143.41 143.60 379,884 -0.46(-0.32%)
Sep 25, 2014 145.28 145.73 143.70 144.06 362,635 -1.33(-0.91%)
Sep 24, 2014 144.88 145.96 144.54 145.39 635,813 +0.37(+0.26%)
Sep 23, 2014 146.29 147.08 145.01 145.02 499,148 -2.09(-1.42%)
Sep 22, 2014 147.00 147.60 145.73 147.11 492,232 -0.12(-0.08%)
Sep 19, 2014 147.00 147.69 146.35 147.23 713,118 +0.35(+0.24%)
Sep 18, 2014 146.30 147.13 145.91 146.88 347,196 +0.90(+0.62%)
Sep 17, 2014 147.54 147.85 145.27 145.98 437,771 -1.30(-0.88%)
Sep 16, 2014 146.25 147.44 145.14 147.28 422,165 +0.30(+0.20%)
Sep 15, 2014 147.77 147.80 146.57 146.98 340,856 -0.95(-0.64%)
Sep 12, 2014 149.46 149.65 147.04 147.93 424,204 -1.94(-1.29%)
Sep 11, 2014 148.71 149.93 147.88 149.87 290,597 +0.68(+0.46%)
Sep 10, 2014 148.98 149.58 148.81 149.19 281,162 +0.35(+0.24%)
Sep 09, 2014 149.32 149.85 148.61 148.84 254,598 -0.53(-0.35%)
Sep 08, 2014 150.00 150.09 148.83 149.37 384,643 -0.79(-0.53%)
Sep 05, 2014 149.45 150.38 148.26 150.16 249,927 +0.80(+0.54%)
Sep 04, 2014 149.97 150.50 149.11 149.36 477,277 -0.06(-0.04%)
Sep 03, 2014 149.71 149.96 149.28 149.42 426,583 +0.06(+0.04%)
Sep 02, 2014 148.69 149.52 148.65 149.36 434,937 +0.92(+0.62%)
Aug 29, 2014 147.68 148.44 148.44 148.44 369,100 +0.84(+0.57%)
Aug 28, 2014 147.88 148.43 147.03 147.60 423,688 -1.01(-0.68%)
Aug 27, 2014 149.81 149.87 148.08 148.61 237,421 -1.03(-0.69%)
Aug 26, 2014 149.33 149.86 148.74 149.64 316,009 +0.60(+0.40%)
Aug 25, 2014 147.94 149.41 147.50 149.04 328,770 +2.04(+1.39%)
Aug 22, 2014 149.04 149.04 146.97 147.00 960,650 -1.70(-1.14%)
Aug 21, 2014 149.72 149.76 148.55 148.70 450,825 -0.30(-0.20%)
Aug 20, 2014 149.99 150.00 148.26 149.00 597,546 -0.88(-0.59%)
Aug 19, 2014 151.18 151.32 149.87 149.88 664,462 -0.82(-0.54%)
Aug 18, 2014 150.86 151.28 150.30 150.70 703,758 +0.87(+0.58%)
Aug 15, 2014 151.46 151.46 149.17 149.83 692,148 -1.19(-0.79%)
Aug 14, 2014 151.89 152.07 150.23 151.02 326,153 -0.67(-0.44%)
Aug 13, 2014 149.62 151.73 149.62 151.69 402,342 +2.42(+1.62%)
Aug 12, 2014 149.04 149.80 148.54 149.27 368,069 +0.20(+0.13%)
Aug 11, 2014 149.39 149.39 148.26 149.07 388,792 +0.44(+0.30%)
Aug 08, 2014 147.94 148.72 147.00 148.63 490,307 +0.71(+0.48%)
Aug 07, 2014 150.30 150.30 147.53 147.92 350,771 -2.01(-1.34%)
Aug 06, 2014 150.00 150.95 149.17 149.93 555,801 -0.56(-0.37%)
Aug 05, 2014 150.77 151.95 150.23 150.49 491,760 -1.03(-0.68%)
Aug 04, 2014 149.97 151.90 148.76 151.52 549,456 +2.04(+1.36%)
Aug 01, 2014 149.22 149.78 148.11 149.48 501,533 +0.25(+0.17%)
Jul 31, 2014 150.47 151.38 149.23 149.23 486,901 -2.18(-1.44%)
Jul 30, 2014 150.75 151.90 150.02 151.41 431,372 +1.16(+0.77%)
Jul 29, 2014 153.23 154.00 150.02 150.25 963,576 -2.88(-1.88%)
Jul 28, 2014 148.75 154.16 148.54 153.13 1,296,120 +4.28(+2.88%)
Jul 25, 2014 145.14 149.90 144.74 148.85 677,349 +1.90(+1.29%)
Jul 24, 2014 146.25 147.30 145.08 146.95 578,580 +1.12(+0.77%)
Jul 23, 2014 144.53 146.04 144.04 145.83 366,799 +2.01(+1.40%)
Jul 22, 2014 144.30 144.89 143.63 143.82 476,951 +0.32(+0.22%)
Jul 21, 2014 143.87 144.51 141.98 143.50 554,333 -1.41(-0.97%)
Jul 18, 2014 143.19 145.25 142.54 144.91 530,313 +2.61(+1.83%)
Jul 17, 2014 144.34 145.31 142.07 142.30 703,861 -2.81(-1.94%)
Jul 16, 2014 146.65 146.83 144.83 145.11 455,948 -1.04(-0.71%)
Jul 15, 2014 146.49 147.35 144.99 146.15 580,885 -0.82(-0.56%)
Jul 14, 2014 146.25 147.05 145.75 146.97 582,504 +1.25(+0.86%)
Jul 11, 2014 145.59 146.07 144.72 145.72 279,108 -0.02(-0.01%)
Jul 10, 2014 144.76 146.26 144.41 145.74 437,577 -0.07(-0.05%)
Jul 09, 2014 146.50 146.87 144.71 145.81 380,742 -0.10(-0.07%)
Jul 08, 2014 146.50 146.50 145.66 145.91 614,135 -0.82(-0.56%)
Jul 07, 2014 145.53 146.95 145.42 146.73 454,563 +1.03(+0.71%)
Jul 03, 2014 146.05 145.70 145.70 145.70 567,100 -0.46(-0.31%)
Jul 02, 2014 145.82 146.19 144.61 146.16 438,194 +0.34(+0.23%)
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.