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 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%)
Feb 01, 2016 182.79 188.65 182.79 188.08 920,393 +4.81(+2.62%)
Jan 29, 2016 182.53 188.19 180.41 183.27 1,283,369 +4.91(+2.75%)
Jan 28, 2016 183.11 183.11 176.95 178.36 879,404 -4.93(-2.69%)
Jan 27, 2016 183.13 186.00 181.77 183.29 627,435 +0.13(+0.07%)
Jan 26, 2016 183.01 184.53 181.61 183.16 449,646 -0.94(-0.51%)
Jan 25, 2016 183.48 186.40 182.60 184.10 612,545 +1.03(+0.56%)
Jan 22, 2016 180.07 183.16 180.02 183.07 520,315 +4.19(+2.34%)
Jan 21, 2016 176.96 180.10 175.93 178.88 519,716 +1.96(+1.11%)
Jan 20, 2016 176.69 177.97 172.72 176.92 597,083 -1.77(-0.99%)
Jan 19, 2016 179.02 180.88 177.75 178.69 547,037 +1.76(+0.99%)
Jan 15, 2016 173.15 176.93 176.93 176.93 665,400 -0.02(-0.01%)
Jan 14, 2016 176.48 178.59 175.88 176.95 588,833 +0.85(+0.48%)
Jan 13, 2016 179.58 181.24 175.80 176.10 521,512 -2.81(-1.57%)
Jan 12, 2016 178.36 181.58 176.92 178.91 731,438 +0.95(+0.53%)
Jan 11, 2016 180.48 181.79 176.58 177.96 476,483 -2.22(-1.23%)
Jan 08, 2016 184.51 185.10 179.81 180.18 399,241 -3.99(-2.17%)
Jan 07, 2016 181.97 184.81 181.97 184.17 643,318 +0.15(+0.08%)
Jan 06, 2016 183.01 185.00 182.17 184.02 780,001 -0.78(-0.42%)
Jan 05, 2016 184.58 185.69 183.67 184.80 651,316 +0.90(+0.49%)
Jan 04, 2016 187.16 188.06 182.69 183.90 627,933 -5.54(-2.92%)
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%)
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.