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, 2015 190.08 189.44 189.44 189.44 314,500 -1.25(-0.66%)
Dec 30, 2015 191.87 192.81 190.53 190.69 228,265 -0.81(-0.42%)
Dec 29, 2015 190.08 191.99 189.50 191.50 422,351 +2.75(+1.46%)
Dec 28, 2015 189.48 190.54 188.47 188.75 319,332 -1.12(-0.59%)
Dec 24, 2015 187.79 189.87 189.87 189.87 232,800 +1.91(+1.02%)
Dec 23, 2015 189.12 189.48 187.33 187.96 457,324 -0.76(-0.40%)
Dec 22, 2015 188.08 188.78 185.83 188.72 300,858 +1.74(+0.93%)
Dec 21, 2015 187.77 188.09 185.73 186.98 432,260 -0.33(-0.18%)
Dec 18, 2015 190.50 190.50 187.25 187.31 712,504 -3.31(-1.74%)
Dec 17, 2015 191.03 192.46 190.10 190.62 475,065 -0.78(-0.41%)
Dec 16, 2015 188.76 192.08 188.32 191.40 430,636 +3.68(+1.96%)
Dec 15, 2015 187.63 189.24 186.46 187.72 501,240 +1.36(+0.73%)
Dec 14, 2015 183.00 186.44 182.67 186.36 522,556 +3.43(+1.88%)
Dec 11, 2015 181.98 184.72 181.19 182.93 333,537 -1.20(-0.65%)
Dec 10, 2015 185.39 186.67 183.66 184.13 512,017 -1.38(-0.74%)
Dec 09, 2015 186.56 188.27 184.58 185.51 309,027 -2.32(-1.24%)
Dec 08, 2015 188.30 188.57 186.57 187.83 450,172 -1.28(-0.68%)
Dec 07, 2015 187.66 190.57 187.58 189.11 880,360 +1.52(+0.81%)
Dec 04, 2015 183.70 187.78 183.70 187.59 478,674 +4.33(+2.36%)
Dec 03, 2015 188.76 190.34 182.31 183.26 751,104 -5.25(-2.78%)
Dec 02, 2015 188.89 190.12 187.94 188.51 370,348 -0.46(-0.24%)
Dec 01, 2015 188.45 190.66 187.15 188.97 457,094 +2.15(+1.15%)
Nov 30, 2015 187.51 188.43 186.30 186.82 541,103 -0.55(-0.29%)
Nov 27, 2015 187.83 188.75 186.82 187.37 287,066 -0.03(-0.02%)
Nov 25, 2015 186.26 187.40 187.40 187.40 279,800 +1.16(+0.62%)
Nov 24, 2015 185.86 186.66 184.31 186.24 419,811 -1.02(-0.54%)
Nov 23, 2015 187.29 188.35 185.68 187.26 378,831 -0.17(-0.09%)
Nov 20, 2015 182.73 188.72 181.78 187.43 585,450 +5.47(+3.01%)
Nov 19, 2015 184.85 185.13 181.01 181.96 355,625 -3.25(-1.75%)
Nov 18, 2015 183.96 185.47 183.32 185.21 542,257 +1.61(+0.88%)
Nov 17, 2015 184.87 185.75 182.69 183.60 309,853 -1.17(-0.63%)
Nov 16, 2015 181.97 184.90 181.05 184.77 378,885 +2.46(+1.35%)
Nov 13, 2015 181.88 183.95 181.03 182.31 349,511 +0.32(+0.18%)
Nov 12, 2015 184.68 185.47 181.74 181.99 437,645 -1.96(-1.07%)
Nov 11, 2015 186.32 189.51 183.70 183.95 478,066 -2.07(-1.11%)
Nov 10, 2015 185.55 186.25 184.43 186.02 361,937 +0.82(+0.44%)
Nov 09, 2015 185.89 186.10 183.87 185.20 314,127 -0.85(-0.46%)
Nov 06, 2015 185.48 186.62 183.40 186.05 340,863 +0.35(+0.19%)
Nov 05, 2015 186.88 188.93 184.27 185.70 583,368 -1.55(-0.83%)
Nov 04, 2015 188.59 189.62 186.50 187.25 433,491 -0.56(-0.30%)
Nov 03, 2015 189.61 190.22 187.31 187.81 482,345 -2.25(-1.18%)
Nov 02, 2015 187.36 191.01 186.81 190.06 503,070 +3.71(+1.99%)
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%)
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.