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 (%)
Jul 31, 2014 150.47 151.38 149.23 149.23 486,901 -2.18(-1.44%)
Jul 30, 2014 150.75 151.90 150.02 151.41 431,372 +1.16(+0.77%)
Jul 29, 2014 153.23 154.00 150.02 150.25 963,576 -2.88(-1.88%)
Jul 28, 2014 148.75 154.16 148.54 153.13 1,296,120 +4.28(+2.88%)
Jul 25, 2014 145.14 149.90 144.74 148.85 677,349 +1.90(+1.29%)
Jul 24, 2014 146.25 147.30 145.08 146.95 578,580 +1.12(+0.77%)
Jul 23, 2014 144.53 146.04 144.04 145.83 366,799 +2.01(+1.40%)
Jul 22, 2014 144.30 144.89 143.63 143.82 476,951 +0.32(+0.22%)
Jul 21, 2014 143.87 144.51 141.98 143.50 554,333 -1.41(-0.97%)
Jul 18, 2014 143.19 145.25 142.54 144.91 530,313 +2.61(+1.83%)
Jul 17, 2014 144.34 145.31 142.07 142.30 703,861 -2.81(-1.94%)
Jul 16, 2014 146.65 146.83 144.83 145.11 455,948 -1.04(-0.71%)
Jul 15, 2014 146.49 147.35 144.99 146.15 580,885 -0.82(-0.56%)
Jul 14, 2014 146.25 147.05 145.75 146.97 582,504 +1.25(+0.86%)
Jul 11, 2014 145.59 146.07 144.72 145.72 279,108 -0.02(-0.01%)
Jul 10, 2014 144.76 146.26 144.41 145.74 437,577 -0.07(-0.05%)
Jul 09, 2014 146.50 146.87 144.71 145.81 380,742 -0.10(-0.07%)
Jul 08, 2014 146.50 146.50 145.66 145.91 614,135 -0.82(-0.56%)
Jul 07, 2014 145.53 146.95 145.42 146.73 454,563 +1.03(+0.71%)
Jul 03, 2014 146.05 145.70 145.70 145.70 567,100 -0.46(-0.31%)
Jul 02, 2014 145.82 146.19 144.61 146.16 438,194 +0.34(+0.23%)
Jul 01, 2014 144.01 146.03 143.41 145.82 517,157 +2.81(+1.96%)
Jun 30, 2014 144.50 144.50 142.79 143.01 796,722 -1.22(-0.85%)
Jun 27, 2014 144.03 145.42 143.94 144.23 574,488 -0.29(-0.20%)
Jun 26, 2014 144.81 145.76 143.66 144.52 738,001 -0.66(-0.45%)
Jun 25, 2014 142.26 146.04 141.63 145.18 1,084,848 +3.04(+2.14%)
Jun 24, 2014 140.70 142.65 140.25 142.14 711,499 +1.45(+1.03%)
Jun 23, 2014 140.33 141.13 140.07 140.69 857,402 +0.36(+0.26%)
Jun 20, 2014 139.67 140.39 139.40 140.33 835,065 +1.25(+0.90%)
Jun 19, 2014 138.47 139.09 138.26 139.08 626,979 +0.48(+0.35%)
Jun 18, 2014 136.37 138.64 135.80 138.60 673,796 +0.86(+0.62%)
Jun 17, 2014 137.75 138.94 137.24 137.74 587,232 -0.11(-0.08%)
Jun 16, 2014 137.09 139.21 136.49 137.85 964,063 +0.43(+0.31%)
Jun 13, 2014 141.26 142.60 137.02 137.42 1,442,192 -3.56(-2.53%)
Jun 12, 2014 140.00 141.10 137.26 140.98 1,928,226 +3.00(+2.17%)
Jun 11, 2014 140.98 140.99 137.18 137.98 2,353,470 -3.07(-2.18%)
Jun 10, 2014 146.43 146.50 140.84 141.05 2,110,893 -6.87(-4.64%)
Jun 06, 2014 147.53 148.00 146.36 147.92 742,360 +0.84(+0.57%)
Jun 05, 2014 147.19 147.25 145.46 147.08 620,816 -0.30(-0.20%)
Jun 04, 2014 145.51 147.44 145.50 147.38 584,708 +1.44(+0.99%)
Jun 03, 2014 147.50 148.02 145.84 145.94 917,487 -2.30(-1.55%)
Jun 02, 2014 148.10 148.41 146.95 148.24 398,659 +0.33(+0.22%)
May 30, 2014 147.44 148.62 146.98 147.91 710,277 +0.02(+0.01%)
May 29, 2014 147.08 148.13 146.76 147.89 408,436 +0.88(+0.60%)
May 28, 2014 147.74 148.43 146.82 147.01 583,144 -0.14(-0.10%)
May 27, 2014 147.15 147.49 146.40 147.15 554,036 +0.53(+0.36%)
May 23, 2014 146.40 146.62 146.62 146.62 505,600 +0.23(+0.16%)
May 22, 2014 147.50 147.50 145.52 146.39 599,839 -1.07(-0.73%)
May 21, 2014 147.73 147.95 146.83 147.46 622,489 +0.17(+0.12%)
May 20, 2014 148.64 148.95 146.58 147.29 917,440 -1.54(-1.03%)
May 19, 2014 148.00 149.82 148.00 148.83 710,533 +0.31(+0.21%)
May 16, 2014 146.25 149.23 145.52 148.52 1,418,652 +2.56(+1.75%)
May 15, 2014 145.92 146.37 144.55 145.96 792,397 -0.41(-0.28%)
May 14, 2014 147.50 147.50 146.20 146.37 497,514 -1.16(-0.79%)
May 13, 2014 147.36 147.97 146.04 147.53 733,617 +0.38(+0.26%)
May 12, 2014 144.76 147.26 144.56 147.15 787,429 +3.07(+2.13%)
May 09, 2014 142.70 144.23 141.50 144.08 806,412 +1.18(+0.83%)
May 08, 2014 141.52 144.05 141.05 142.90 653,549 +1.69(+1.20%)
May 07, 2014 140.03 141.38 138.61 141.21 899,071 +1.21(+0.86%)
May 06, 2014 139.98 141.32 139.55 140.00 574,030 -0.32(-0.23%)
May 05, 2014 138.94 140.80 138.35 140.32 633,828 +0.52(+0.37%)
May 02, 2014 138.30 140.15 137.51 139.80 676,064 +1.78(+1.29%)
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.