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, 2017 320.90 321.19 319.95 320.60 526,637 +0.22(+0.07%)
Jul 28, 2017 321.20 322.77 318.23 320.38 1,296,670 -1.03(-0.32%)
Jul 27, 2017 321.30 321.41 320.08 321.41 980,221 +0.21(+0.07%)
Jul 26, 2017 322.02 322.02 320.89 321.20 318,760 -0.81(-0.25%)
Jul 25, 2017 322.83 323.27 321.44 322.01 358,445 -0.10(-0.03%)
Jul 24, 2017 322.05 323.19 321.85 322.11 272,654 -0.11(-0.03%)
Jul 21, 2017 321.38 322.85 321.38 322.22 407,777 +0.32(+0.10%)
Jul 20, 2017 321.20 321.97 320.74 321.90 607,532 +0.95(+0.30%)
Jul 19, 2017 319.93 321.32 319.93 320.95 640,651 +0.86(+0.27%)
Jul 18, 2017 319.40 320.48 319.17 320.09 177,928 +0.44(+0.14%)
Jul 17, 2017 320.05 320.37 319.31 319.65 170,760 -0.39(-0.12%)
Jul 14, 2017 318.60 320.06 318.60 320.04 218,134 +1.47(+0.46%)
Jul 13, 2017 318.60 318.96 318.07 318.57 282,179 -0.26(-0.08%)
Jul 12, 2017 317.86 319.51 316.76 318.83 307,603 +2.10(+0.66%)
Jul 11, 2017 318.08 318.95 316.73 316.73 736,678 -1.31(-0.41%)
Jul 10, 2017 318.23 318.89 317.98 318.04 395,875 -0.37(-0.12%)
Jul 07, 2017 317.89 318.72 317.55 318.41 453,573 +1.36(+0.43%)
Jul 06, 2017 317.30 317.69 316.80 317.05 630,274 -0.64(-0.20%)
Jul 05, 2017 316.40 318.43 316.40 317.69 677,309 +1.30(+0.41%)
Jul 03, 2017 316.66 317.88 316.26 316.39 269,875 +0.28(+0.09%)
Jun 30, 2017 315.53 316.95 315.53 316.11 388,522 +1.22(+0.39%)
Jun 29, 2017 316.72 316.72 314.71 314.89 432,712 -1.16(-0.37%)
Jun 28, 2017 316.13 316.68 315.96 316.05 325,493 -0.04(-0.01%)
Jun 27, 2017 315.80 316.76 315.59 316.09 596,496 -0.03(-0.01%)
Jun 26, 2017 315.84 316.55 315.49 316.12 870,559 +0.14(+0.04%)
Jun 23, 2017 316.41 316.48 315.51 315.98 370,511 +0.00(+0.00%)
Jun 22, 2017 314.84 316.35 314.83 315.98 614,296 +0.98(+0.31%)
Jun 21, 2017 315.77 316.80 314.75 315.00 980,476 -0.58(-0.18%)
Jun 20, 2017 315.00 316.51 314.92 315.58 537,474 +0.39(+0.12%)
Jun 19, 2017 313.94 315.53 313.87 315.19 500,704 +1.63(+0.52%)
Jun 16, 2017 314.20 314.56 313.42 313.56 728,015 -0.37(-0.12%)
Jun 15, 2017 314.10 314.75 313.49 313.93 1,071,949 -0.71(-0.23%)
Jun 14, 2017 314.05 315.29 314.05 314.64 518,779 +0.57(+0.18%)
Jun 13, 2017 313.32 314.83 313.32 314.07 618,618 +0.59(+0.19%)
Jun 12, 2017 315.18 315.18 311.67 313.48 1,309,441 -0.77(-0.25%)
Jun 09, 2017 313.94 314.86 313.58 314.25 791,305 +0.37(+0.12%)
Jun 08, 2017 314.70 313.45 313.88 965,715 -0.21(-0.07%)
Jun 07, 2017 313.20 314.50 313.03 314.09 527,991 +1.03(+0.33%)
Jun 06, 2017 313.15 313.88 312.54 313.06 941,476 -0.20(-0.06%)
Jun 05, 2017 312.90 313.88 312.63 313.26 785,670 -0.10(-0.03%)
Jun 02, 2017 312.45 313.56 312.31 313.36 575,737 +0.36(+0.12%)
Jun 01, 2017 309.40 313.36 309.30 313.00 936,514 +5.57(+1.81%)
May 31, 2017 309.31 311.05 307.43 307.43 2,664,751 -2.60(-0.84%)
May 30, 2017 308.36 310.50 307.99 310.03 843,080 +1.33(+0.43%)
May 26, 2017 308.40 308.94 307.95 308.70 451,830 +0.11(+0.04%)
May 25, 2017 308.70 309.01 307.85 308.59 609,720 +0.15(+0.05%)
May 24, 2017 308.32 308.84 307.86 308.44 625,872 +0.10(+0.03%)
May 23, 2017 307.22 308.77 307.22 308.34 1,015,691 +1.08(+0.35%)
May 22, 2017 307.14 308.17 306.71 307.26 1,062,318 -0.29(-0.09%)
May 19, 2017 306.98 307.88 305.88 307.55 679,397 +1.16(+0.38%)
May 18, 2017 305.41 307.03 305.14 306.39 657,707 +1.47(+0.48%)
May 17, 2017 306.32 306.33 304.92 304.92 1,065,403 -1.40(-0.46%)
May 16, 2017 308.14 308.14 306.22 306.32 1,339,727 -1.70(-0.55%)
May 15, 2017 307.13 308.14 306.01 308.02 880,157 +0.31(+0.10%)
May 12, 2017 307.40 309.16 306.97 307.71 667,972 -0.09(-0.03%)
May 11, 2017 305.71 307.87 305.67 307.80 1,063,575 +2.54(+0.83%)
May 10, 2017 305.58 306.22 303.89 305.26 1,215,055 -0.71(-0.23%)
May 09, 2017 306.03 306.36 305.09 305.97 1,361,866 +0.05(+0.02%)
May 08, 2017 307.80 307.94 305.92 305.92 1,968,438 -2.13(-0.69%)
May 05, 2017 307.11 308.31 306.75 308.05 906,423 +1.45(+0.47%)
May 04, 2017 306.20 307.26 305.74 306.60 1,033,828 +0.01(+0.00%)
May 03, 2017 306.29 307.46 303.32 306.59 900,311 -0.16(-0.05%)
May 02, 2017 307.69 307.69 305.88 306.75 1,712,196 -0.17(-0.06%)
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.