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 (%)
Aug 31, 2017 319.40 320.81 318.90 320.81 833,379 +1.75(+0.55%)
Aug 30, 2017 319.44 319.71 318.68 319.06 290,557 -0.46(-0.14%)
Aug 29, 2017 319.02 319.58 318.88 319.52 154,613 +0.00(+0.00%)
Aug 28, 2017 319.32 319.92 319.11 319.52 461,132 +0.74(+0.23%)
Aug 25, 2017 319.20 319.41 318.71 318.78 384,057 +0.27(+0.08%)
Aug 24, 2017 318.71 319.18 318.27 318.51 236,439 -0.15(-0.05%)
Aug 23, 2017 319.83 319.83 318.46 318.66 275,370 -1.58(-0.49%)
Aug 22, 2017 319.70 320.48 319.32 320.24 210,901 +0.82(+0.26%)
Aug 21, 2017 318.24 319.54 318.02 319.42 233,213 +1.22(+0.38%)
Aug 18, 2017 318.74 319.32 318.00 318.20 431,723 -0.96(-0.30%)
Aug 17, 2017 320.39 321.01 319.16 319.16 233,428 -1.14(-0.36%)
Aug 16, 2017 320.80 321.36 320.00 320.30 287,774 -0.53(-0.17%)
Aug 15, 2017 321.27 321.50 320.64 320.83 340,050 -0.05(-0.02%)
Aug 14, 2017 321.02 321.16 320.05 320.88 535,541 +1.13(+0.35%)
Aug 11, 2017 319.44 320.44 318.66 319.75 330,226 +0.62(+0.19%)
Aug 10, 2017 318.30 319.41 318.20 319.13 449,022 +0.50(+0.16%)
Aug 09, 2017 318.08 318.77 317.85 318.63 639,971 +0.45(+0.14%)
Aug 08, 2017 318.40 319.29 317.90 318.18 907,452 -0.76(-0.24%)
Aug 07, 2017 318.58 318.94 317.75 318.94 720,732 +0.36(+0.11%)
Aug 04, 2017 320.14 320.26 317.38 318.58 733,374 -0.79(-0.25%)
Aug 03, 2017 317.83 319.52 316.65 319.37 494,419 -3.16(-0.98%)
Aug 02, 2017 320.01 322.53 319.49 322.53 564,457 +2.27(+0.71%)
Aug 01, 2017 320.54 321.15 319.92 320.26 324,355 -0.34(-0.11%)
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%)
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.