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 (%)
Feb 27, 2015 170.89 171.58 169.02 169.14 682,974 -1.80(-1.05%)
Feb 26, 2015 171.95 172.91 170.66 170.94 701,374 -0.68(-0.40%)
Feb 25, 2015 174.09 174.60 170.67 171.62 656,961 -2.86(-1.64%)
Feb 24, 2015 174.85 176.09 173.60 174.48 570,554 -1.57(-0.89%)
Feb 23, 2015 176.46 177.57 175.60 176.05 718,003 -0.97(-0.55%)
Feb 20, 2015 175.06 177.15 173.97 177.02 502,641 +1.47(+0.84%)
Feb 19, 2015 175.25 175.73 174.15 175.55 524,907 -0.47(-0.27%)
Feb 18, 2015 174.73 176.19 174.38 176.02 379,408 +1.33(+0.76%)
Feb 17, 2015 175.39 175.85 173.99 174.69 735,482 -0.69(-0.39%)
Feb 13, 2015 174.38 175.38 175.38 175.38 420,300 +0.50(+0.29%)
Feb 12, 2015 173.60 175.10 172.13 174.88 575,886 +1.21(+0.70%)
Feb 11, 2015 173.30 174.72 172.89 173.67 382,605 +0.50(+0.29%)
Feb 10, 2015 170.20 173.39 169.83 173.17 440,575 +4.26(+2.52%)
Feb 09, 2015 171.81 171.85 168.62 168.91 928,583 -3.09(-1.80%)
Feb 06, 2015 174.30 175.96 171.46 172.00 617,824 -1.81(-1.04%)
Feb 05, 2015 173.39 175.32 172.99 173.81 513,066 +1.23(+0.71%)
Feb 04, 2015 172.16 174.14 171.73 172.58 775,378 +0.02(+0.01%)
Feb 03, 2015 170.74 172.74 169.44 172.56 587,685 +2.49(+1.46%)
Feb 02, 2015 170.75 170.75 166.56 170.07 856,596 -0.96(-0.56%)
Jan 30, 2015 173.65 176.49 168.83 171.03 1,933,088 -5.91(-3.34%)
Jan 29, 2015 175.31 176.97 173.53 176.94 736,595 +1.79(+1.02%)
Jan 28, 2015 177.42 178.89 174.79 175.15 543,437 -2.12(-1.20%)
Jan 27, 2015 177.42 178.15 175.50 177.27 286,257 -1.18(-0.66%)
Jan 26, 2015 177.27 178.65 175.95 178.45 324,680 +0.25(+0.14%)
Jan 23, 2015 178.55 180.35 177.75 178.20 490,703 -0.39(-0.22%)
Jan 22, 2015 176.99 178.99 175.66 178.59 608,729 +2.26(+1.28%)
Jan 21, 2015 175.78 177.24 175.12 176.33 293,075 +0.56(+0.32%)
Jan 20, 2015 175.97 177.04 174.74 175.77 593,157 +1.71(+0.98%)
Jan 16, 2015 172.15 174.23 171.28 174.06 593,478 +1.22(+0.71%)
Jan 15, 2015 174.00 174.54 172.74 172.84 367,611 -1.16(-0.67%)
Jan 14, 2015 171.53 174.25 171.30 174.00 713,879 +0.50(+0.29%)
Jan 13, 2015 175.17 177.20 171.93 173.50 521,617 -0.57(-0.33%)
Jan 12, 2015 174.88 175.04 173.73 174.07 414,888 +0.36(+0.21%)
Jan 09, 2015 175.04 175.85 173.35 173.71 656,099 -1.16(-0.66%)
Jan 08, 2015 171.95 175.00 171.38 174.87 669,612 +4.43(+2.60%)
Jan 07, 2015 166.66 170.46 166.01 170.44 595,006 +4.88(+2.95%)
Jan 06, 2015 165.48 166.54 163.61 165.56 853,998 +0.57(+0.35%)
Jan 05, 2015 163.96 166.72 163.08 164.99 840,692 -2.49(-1.49%)
Jan 02, 2015 167.00 168.52 166.27 167.48 504,252 +0.86(+0.52%)
Dec 31, 2014 169.15 166.62 166.62 166.62 378,700 -2.04(-1.21%)
Dec 30, 2014 168.83 169.74 168.32 168.66 232,977 -0.05(-0.03%)
Dec 29, 2014 168.13 169.15 167.44 168.71 226,170 +0.31(+0.18%)
Dec 26, 2014 169.30 169.89 168.10 168.40 151,291 -0.70(-0.41%)
Dec 24, 2014 169.46 169.10 169.10 169.10 265,100 -0.44(-0.26%)
Dec 23, 2014 170.25 170.30 168.23 169.54 316,027 +0.03(+0.02%)
Dec 22, 2014 169.61 171.00 168.90 169.51 470,972 +0.01(+0.01%)
Dec 19, 2014 171.50 172.75 169.44 169.50 988,758 -2.08(-1.21%)
Dec 18, 2014 170.62 171.75 169.97 171.58 779,957 +2.71(+1.60%)
Dec 17, 2014 166.29 169.73 166.10 168.87 464,587 +3.03(+1.83%)
Dec 16, 2014 166.02 169.05 165.37 165.84 666,025 -0.37(-0.22%)
Dec 15, 2014 167.98 168.83 164.43 166.21 689,000 -1.28(-0.76%)
Dec 12, 2014 167.82 169.47 167.43 167.49 381,152 -1.66(-0.98%)
Dec 11, 2014 167.98 170.21 167.41 169.15 577,687 +1.68(+1.00%)
Dec 10, 2014 169.82 170.39 167.34 167.47 626,793 -2.63(-1.55%)
Dec 09, 2014 171.30 171.53 169.82 170.10 719,243 -2.58(-1.49%)
Dec 08, 2014 172.44 174.38 172.01 172.68 563,568 +0.31(+0.18%)
Dec 05, 2014 172.15 174.34 172.02 172.37 650,453 -0.10(-0.06%)
Dec 04, 2014 171.90 173.84 171.44 172.47 516,338 +0.07(+0.04%)
Dec 03, 2014 171.33 174.13 170.52 172.40 955,116 +1.41(+0.82%)
Dec 02, 2014 170.25 171.65 170.25 170.99 530,027 +0.95(+0.56%)
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.