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 (%)
Oct 30, 2015 187.01 188.09 186.11 186.35 492,860 +0.16(+0.09%)
Oct 29, 2015 183.95 186.53 182.02 186.19 434,587 +2.03(+1.10%)
Oct 28, 2015 184.06 184.51 181.31 184.16 680,553 +0.48(+0.26%)
Oct 27, 2015 179.29 183.89 177.65 183.68 906,689 +4.35(+2.43%)
Oct 26, 2015 179.03 180.74 177.12 179.33 729,615 -0.09(-0.05%)
Oct 23, 2015 184.80 187.30 177.32 179.42 1,420,092 -7.32(-3.92%)
Oct 22, 2015 191.22 191.32 182.91 186.74 1,226,852 -2.91(-1.53%)
Oct 21, 2015 193.47 194.55 188.87 189.65 826,595 -2.72(-1.41%)
Oct 20, 2015 195.21 195.47 191.83 192.37 623,868 -3.39(-1.73%)
Oct 19, 2015 194.75 196.98 193.00 195.76 394,766 +0.59(+0.30%)
Oct 16, 2015 194.14 196.47 192.35 195.17 332,751 +2.22(+1.15%)
Oct 15, 2015 187.79 193.16 187.56 192.95 474,672 +5.98(+3.20%)
Oct 14, 2015 188.43 189.80 186.73 186.97 473,299 -1.23(-0.65%)
Oct 13, 2015 188.66 190.42 188.02 188.20 439,150 -0.93(-0.49%)
Oct 12, 2015 186.59 189.14 186.36 189.13 556,369 +2.42(+1.30%)
Oct 09, 2015 186.37 187.97 185.02 186.71 674,338 -0.31(-0.17%)
Oct 08, 2015 186.56 187.43 183.66 187.02 526,786 +0.20(+0.11%)
Oct 07, 2015 187.79 188.51 185.41 186.82 693,739 -0.37(-0.20%)
Oct 06, 2015 187.24 190.49 183.13 187.19 593,790 -4.27(-2.23%)
Oct 05, 2015 193.34 196.04 190.91 191.46 1,071,895 -1.63(-0.84%)
Oct 02, 2015 182.67 193.11 180.84 193.09 546,568 +2.87(+1.51%)
Oct 01, 2015 186.55 190.39 185.78 190.22 816,043 +3.91(+2.10%)
Sep 30, 2015 188.04 188.70 183.69 186.31 870,318 +0.91(+0.49%)
Sep 29, 2015 185.58 187.74 183.46 185.40 543,171 +0.05(+0.03%)
Sep 28, 2015 191.63 191.93 181.71 185.35 1,063,789 -7.82(-4.05%)
Sep 25, 2015 196.32 198.23 191.32 193.17 643,213 -1.85(-0.95%)
Sep 24, 2015 194.17 195.48 192.75 195.02 486,842 -0.74(-0.38%)
Sep 23, 2015 195.53 198.15 195.15 195.76 359,893 +0.11(+0.06%)
Sep 22, 2015 195.04 196.06 193.50 195.65 440,266 -0.73(-0.37%)
Sep 21, 2015 196.01 198.56 194.81 196.38 482,989 +1.45(+0.74%)
Sep 18, 2015 195.83 197.45 194.74 194.93 723,843 -2.31(-1.17%)
Sep 17, 2015 194.80 199.81 194.71 197.24 756,206 +2.31(+1.19%)
Sep 16, 2015 193.44 195.23 192.98 194.93 388,388 +1.02(+0.53%)
Sep 15, 2015 192.35 194.92 191.15 193.91 460,344 +2.51(+1.31%)
Sep 14, 2015 192.59 193.19 190.47 191.40 367,911 -1.36(-0.71%)
Sep 11, 2015 190.82 194.42 189.99 192.76 511,318 +1.54(+0.81%)
Sep 10, 2015 190.49 192.71 189.33 191.22 799,353 +1.96(+1.04%)
Sep 09, 2015 194.35 195.06 189.01 189.26 470,249 -3.44(-1.79%)
Sep 08, 2015 190.89 192.76 189.68 192.70 411,717 +4.77(+2.54%)
Sep 04, 2015 188.18 187.93 187.93 187.93 432,800 -2.46(-1.29%)
Sep 03, 2015 188.57 192.73 187.19 190.39 853,515 -1.47(-0.77%)
Sep 02, 2015 189.36 191.87 187.66 191.86 511,219 +4.31(+2.30%)
Sep 01, 2015 194.60 194.60 186.33 187.55 684,840 -6.24(-3.22%)
Aug 31, 2015 197.21 197.71 193.69 193.79 572,894 -3.68(-1.86%)
Aug 28, 2015 196.60 198.08 195.04 197.47 725,627 +0.98(+0.50%)
Aug 27, 2015 192.96 197.34 192.08 196.49 912,587 +7.05(+3.72%)
Aug 26, 2015 187.57 189.57 183.67 189.44 735,902 +5.30(+2.88%)
Aug 25, 2015 187.65 191.31 184.05 184.14 936,265 -0.09(-0.05%)
Aug 24, 2015 183.32 188.75 180.93 184.23 1,111,402 -7.27(-3.80%)
Aug 21, 2015 193.82 195.25 191.29 191.50 1,059,469 -3.79(-1.94%)
Aug 20, 2015 199.13 199.26 195.20 195.29 579,145 -5.24(-2.61%)
Aug 19, 2015 199.00 201.56 198.37 200.53 577,663 +0.52(+0.26%)
Aug 18, 2015 199.84 201.26 199.35 200.01 469,216 +0.16(+0.08%)
Aug 17, 2015 198.46 200.73 198.46 199.85 399,199 +0.32(+0.16%)
Aug 14, 2015 198.59 199.98 198.36 199.53 311,393 +0.51(+0.26%)
Aug 13, 2015 197.84 200.00 197.24 199.02 347,229 +1.11(+0.56%)
Aug 12, 2015 198.08 198.36 195.02 197.91 572,333 -1.07(-0.54%)
Aug 11, 2015 198.74 199.75 197.69 198.98 442,140 -0.10(-0.05%)
Aug 10, 2015 199.56 200.73 198.01 199.08 294,392 +0.51(+0.26%)
Aug 07, 2015 199.15 199.37 195.89 198.57 486,367 -0.40(-0.20%)
Aug 06, 2015 200.50 202.47 196.71 198.97 678,248 -1.13(-0.56%)
Aug 05, 2015 197.27 200.83 196.96 200.10 989,512 +3.81(+1.94%)
Aug 04, 2015 197.62 198.66 195.02 196.29 972,009 +0.10(+0.05%)
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.