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 (%)
Apr 29, 2016 213.71 214.05 210.50 212.17 554,299 -2.05(-0.96%)
Apr 28, 2016 213.74 217.49 212.07 214.22 917,934 +4.03(+1.92%)
Apr 27, 2016 206.52 211.48 205.14 210.19 842,602 +4.66(+2.27%)
Apr 26, 2016 207.50 208.40 205.28 205.53 832,224 -1.40(-0.68%)
Apr 25, 2016 206.60 207.64 206.25 206.93 332,839 -0.30(-0.14%)
Apr 22, 2016 207.53 208.84 205.83 207.23 402,988 +0.21(+0.10%)
Apr 21, 2016 208.88 209.77 206.44 207.02 340,812 -2.12(-1.01%)
Apr 20, 2016 209.00 209.81 207.60 209.14 293,133 +0.35(+0.17%)
Apr 19, 2016 209.00 209.32 207.48 208.79 394,170 +0.09(+0.04%)
Apr 18, 2016 206.53 208.78 205.60 208.70 461,780 +1.91(+0.92%)
Apr 15, 2016 206.02 207.01 204.65 206.79 286,916 +0.70(+0.34%)
Apr 14, 2016 206.43 207.28 205.29 206.09 398,580 -0.14(-0.07%)
Apr 13, 2016 205.94 206.51 204.65 206.23 488,347 +1.38(+0.67%)
Apr 12, 2016 203.19 205.33 203.19 204.85 260,594 +1.96(+0.97%)
Apr 11, 2016 202.81 204.28 202.34 202.89 346,041 -0.31(-0.15%)
Apr 08, 2016 203.93 204.88 202.46 203.20 297,000 -0.10(-0.05%)
Apr 07, 2016 204.72 205.52 201.80 203.30 705,103 -2.12(-1.03%)
Apr 06, 2016 202.75 205.83 202.75 205.42 503,222 +2.58(+1.27%)
Apr 05, 2016 205.76 206.28 202.15 202.84 486,846 -4.17(-2.01%)
Apr 04, 2016 204.15 207.12 204.00 207.01 584,708 +2.32(+1.13%)
Apr 01, 2016 202.05 205.52 201.55 204.69 509,138 +2.02(+1.00%)
Mar 31, 2016 202.99 203.68 201.00 202.67 457,886 -0.21(-0.10%)
Mar 30, 2016 202.05 203.79 201.44 202.88 327,973 +0.51(+0.25%)
Mar 29, 2016 199.30 202.85 198.59 202.37 408,574 +3.07(+1.54%)
Mar 28, 2016 198.20 199.45 197.35 199.30 359,541 +1.10(+0.55%)
Mar 24, 2016 198.03 198.20 198.20 198.20 523,300 -0.65(-0.33%)
Mar 23, 2016 198.41 199.95 197.69 198.85 431,859 +0.96(+0.49%)
Mar 22, 2016 196.04 198.71 195.31 197.89 398,502 +1.79(+0.91%)
Mar 21, 2016 195.89 196.69 194.93 196.10 337,450 -0.71(-0.36%)
Mar 18, 2016 194.08 197.38 193.33 196.81 569,073 +3.12(+1.61%)
Mar 17, 2016 194.06 195.08 191.79 193.69 523,276 -0.46(-0.24%)
Mar 16, 2016 194.31 195.37 192.97 194.15 509,223 -0.18(-0.09%)
Mar 15, 2016 193.89 195.55 193.83 194.33 419,167 -1.12(-0.57%)
Mar 14, 2016 193.73 197.50 193.55 195.45 706,654 +0.38(+0.19%)
Mar 11, 2016 195.97 196.34 194.73 195.07 720,056 -0.38(-0.19%)
Mar 10, 2016 195.50 197.41 194.16 195.45 532,650 -0.05(-0.03%)
Mar 09, 2016 193.94 195.52 193.24 195.50 530,677 +1.51(+0.78%)
Mar 08, 2016 193.34 195.07 191.96 193.99 330,398 -0.06(-0.03%)
Mar 07, 2016 193.63 195.10 192.70 194.05 342,801 -0.27(-0.14%)
Mar 04, 2016 192.98 194.71 191.99 194.32 315,360 +1.05(+0.54%)
Mar 03, 2016 192.57 193.47 190.98 193.27 389,011 +0.25(+0.13%)
Mar 02, 2016 193.58 194.88 192.48 193.02 410,931 -1.48(-0.76%)
Mar 01, 2016 193.35 194.99 190.52 194.50 495,492 +2.12(+1.10%)
Feb 29, 2016 195.26 196.62 192.38 192.38 770,901 -3.32(-1.70%)
Feb 26, 2016 196.47 197.48 195.31 195.70 498,455 -0.87(-0.44%)
Feb 25, 2016 194.07 196.68 193.44 196.57 603,890 +2.66(+1.37%)
Feb 24, 2016 190.85 193.98 190.70 193.91 731,767 +2.40(+1.25%)
Feb 23, 2016 189.32 192.36 189.32 191.51 630,526 +2.04(+1.08%)
Feb 22, 2016 189.05 190.49 188.71 189.47 624,864 +0.36(+0.19%)
Feb 19, 2016 187.47 189.60 185.72 189.11 433,914 +1.78(+0.95%)
Feb 18, 2016 187.87 189.86 186.69 187.33 368,013 -0.73(-0.39%)
Feb 17, 2016 188.00 188.63 186.62 188.06 528,979 +0.62(+0.33%)
Feb 16, 2016 185.54 187.91 184.59 187.44 454,908 +3.74(+2.04%)
Feb 12, 2016 182.09 183.70 183.70 183.70 547,500 +2.20(+1.21%)
Feb 11, 2016 185.40 185.40 181.42 181.50 788,474 -4.66(-2.50%)
Feb 10, 2016 183.00 188.08 181.69 186.16 826,446 +4.72(+2.60%)
Feb 09, 2016 177.97 182.91 177.89 181.44 781,616 +1.79(+1.00%)
Feb 08, 2016 181.76 182.13 177.47 179.65 796,644 -3.26(-1.78%)
Feb 05, 2016 186.92 186.92 182.07 182.91 504,742 -4.22(-2.26%)
Feb 04, 2016 184.51 187.49 182.98 187.13 586,383 +1.98(+1.07%)
Feb 03, 2016 189.63 190.45 183.48 185.15 672,367 -3.74(-1.98%)
Feb 02, 2016 186.96 189.72 185.80 188.89 753,150 +0.81(+0.43%)
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.