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 (%)
Dec 31, 2013 133.54 133.94 133.94 133.94 279,700 +0.30(+0.22%)
Dec 30, 2013 133.42 134.76 133.02 133.64 612,709 +0.35(+0.26%)
Dec 27, 2013 133.99 133.99 133.23 133.29 209,153 -0.45(-0.34%)
Dec 26, 2013 133.48 134.09 133.11 133.74 187,337 +0.45(+0.34%)
Dec 24, 2013 132.48 133.59 132.35 133.29 196,017 +0.97(+0.73%)
Dec 23, 2013 132.31 133.09 130.73 132.32 539,638 +0.17(+0.13%)
Dec 20, 2013 132.34 132.36 131.75 132.15 740,650 +0.19(+0.14%)
Dec 19, 2013 132.84 133.33 131.39 131.96 597,327 -1.71(-1.28%)
Dec 18, 2013 131.62 134.03 131.58 133.67 471,749 +1.50(+1.13%)
Dec 17, 2013 133.10 133.47 131.86 132.17 443,956 -1.15(-0.86%)
Dec 16, 2013 133.18 134.62 133.07 133.32 399,244 -0.28(-0.21%)
Dec 13, 2013 133.69 134.34 133.06 133.60 296,388 -0.10(-0.07%)
Dec 12, 2013 134.59 135.59 133.52 133.70 348,500 -1.36(-1.01%)
Dec 11, 2013 137.32 137.77 134.97 135.06 301,194 -2.48(-1.80%)
Dec 10, 2013 137.49 138.00 136.78 137.54 348,905 -0.29(-0.21%)
Dec 09, 2013 136.92 138.44 136.92 137.83 394,088 +0.39(+0.28%)
Dec 06, 2013 137.93 138.21 137.22 137.44 364,751 +0.82(+0.60%)
Dec 05, 2013 136.97 137.58 136.47 136.62 337,128 -0.59(-0.43%)
Dec 04, 2013 137.74 138.44 136.00 137.21 294,332 -0.95(-0.69%)
Dec 03, 2013 137.71 138.65 137.51 138.16 388,690 -0.54(-0.39%)
Dec 02, 2013 139.18 139.64 138.45 138.70 345,767 -0.18(-0.13%)
Nov 29, 2013 139.62 139.76 138.70 138.88 117,360 -0.34(-0.24%)
Nov 27, 2013 138.58 139.91 138.58 139.22 401,274 +0.64(+0.46%)
Nov 26, 2013 138.75 140.00 138.53 138.58 1,016,504 -0.71(-0.51%)
Nov 25, 2013 140.00 140.98 139.09 139.29 665,943 -0.56(-0.40%)
Nov 22, 2013 139.27 141.02 138.84 139.85 1,063,511 +0.80(+0.58%)
Nov 21, 2013 138.44 139.50 138.10 139.05 703,189 +1.20(+0.87%)
Nov 20, 2013 137.46 139.80 136.96 137.85 617,209 +0.33(+0.24%)
Nov 19, 2013 137.14 138.73 136.85 137.52 529,139 +0.60(+0.44%)
Nov 18, 2013 139.05 139.25 136.89 136.92 565,621 -2.13(-1.53%)
Nov 15, 2013 138.15 139.15 137.97 139.05 427,202 +0.62(+0.45%)
Nov 14, 2013 138.36 138.99 137.69 138.43 304,158 +0.44(+0.32%)
Nov 13, 2013 136.73 138.23 136.66 137.99 778,897 +0.27(+0.20%)
Nov 12, 2013 136.99 138.04 136.65 137.72 535,356 +0.18(+0.13%)
Nov 11, 2013 137.40 137.85 136.67 137.54 269,237 -0.08(-0.06%)
Nov 08, 2013 136.19 137.69 136.19 137.62 529,422 +1.11(+0.81%)
Nov 07, 2013 137.97 138.58 136.48 136.51 459,654 -1.23(-0.89%)
Nov 06, 2013 137.87 138.78 137.12 137.74 459,931 +0.53(+0.39%)
Nov 05, 2013 137.01 137.97 136.50 137.21 483,803 -0.85(-0.62%)
Nov 04, 2013 136.34 139.25 136.20 138.06 770,207 +1.68(+1.23%)
Nov 01, 2013 136.20 136.66 134.60 136.38 639,548 +0.16(+0.12%)
Oct 31, 2013 136.40 136.80 134.79 136.22 726,681 -0.20(-0.15%)
Oct 30, 2013 139.94 139.94 135.50 136.42 752,856 +0.84(+0.62%)
Oct 29, 2013 135.49 136.13 134.85 135.58 511,734 +0.48(+0.36%)
Oct 28, 2013 134.50 135.30 133.95 135.10 513,574 +0.55(+0.41%)
Oct 25, 2013 134.50 135.44 134.16 134.55 940,486 +0.10(+0.07%)
Oct 24, 2013 135.18 138.79 134.19 134.45 906,719 -1.35(-0.99%)
Oct 23, 2013 130.26 138.65 129.60 135.80 2,599,263 +8.84(+6.96%)
Oct 22, 2013 126.23 127.59 126.23 126.96 664,697 +0.85(+0.67%)
Oct 21, 2013 124.99 126.23 124.26 126.11 1,084,138 +1.61(+1.29%)
Oct 18, 2013 124.11 128.84 123.82 124.50 846,274 +1.67(+1.36%)
Oct 17, 2013 119.71 122.88 118.59 122.83 500,151 +2.39(+1.98%)
Oct 16, 2013 118.72 120.66 118.57 120.44 495,170 +1.98(+1.67%)
Oct 15, 2013 119.89 120.46 118.35 118.46 540,442 -1.83(-1.52%)
Oct 14, 2013 118.30 120.72 118.30 120.29 612,512 +1.21(+1.02%)
Oct 11, 2013 116.28 119.11 115.96 119.08 717,470 +3.05(+2.63%)
Oct 10, 2013 115.32 116.07 114.39 116.03 694,481 +1.66(+1.45%)
Oct 09, 2013 114.00 114.79 113.84 114.37 686,030 +0.53(+0.47%)
Oct 08, 2013 114.50 115.03 113.81 113.84 507,275 -0.70(-0.61%)
Oct 07, 2013 114.99 115.43 114.52 114.54 293,839 -1.32(-1.14%)
Oct 04, 2013 115.05 116.17 114.83 115.86 420,967 +0.93(+0.81%)
Oct 03, 2013 115.76 116.32 113.52 114.93 888,205 -1.59(-1.36%)
Oct 02, 2013 115.16 116.54 115.16 116.52 485,511 +0.24(+0.21%)
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.