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 (%)
Sep 30, 2015 188.04 188.70 183.69 186.31 870,318 +0.91(+0.49%)
Sep 29, 2015 185.58 187.74 183.46 185.40 543,171 +0.05(+0.03%)
Sep 28, 2015 191.63 191.93 181.71 185.35 1,063,789 -7.82(-4.05%)
Sep 25, 2015 196.32 198.23 191.32 193.17 643,213 -1.85(-0.95%)
Sep 24, 2015 194.17 195.48 192.75 195.02 486,842 -0.74(-0.38%)
Sep 23, 2015 195.53 198.15 195.15 195.76 359,893 +0.11(+0.06%)
Sep 22, 2015 195.04 196.06 193.50 195.65 440,266 -0.73(-0.37%)
Sep 21, 2015 196.01 198.56 194.81 196.38 482,989 +1.45(+0.74%)
Sep 18, 2015 195.83 197.45 194.74 194.93 723,843 -2.31(-1.17%)
Sep 17, 2015 194.80 199.81 194.71 197.24 756,206 +2.31(+1.19%)
Sep 16, 2015 193.44 195.23 192.98 194.93 388,388 +1.02(+0.53%)
Sep 15, 2015 192.35 194.92 191.15 193.91 460,344 +2.51(+1.31%)
Sep 14, 2015 192.59 193.19 190.47 191.40 367,911 -1.36(-0.71%)
Sep 11, 2015 190.82 194.42 189.99 192.76 511,318 +1.54(+0.81%)
Sep 10, 2015 190.49 192.71 189.33 191.22 799,353 +1.96(+1.04%)
Sep 09, 2015 194.35 195.06 189.01 189.26 470,249 -3.44(-1.79%)
Sep 08, 2015 190.89 192.76 189.68 192.70 411,717 +4.77(+2.54%)
Sep 04, 2015 188.18 187.93 187.93 187.93 432,800 -2.46(-1.29%)
Sep 03, 2015 188.57 192.73 187.19 190.39 853,515 -1.47(-0.77%)
Sep 02, 2015 189.36 191.87 187.66 191.86 511,219 +4.31(+2.30%)
Sep 01, 2015 194.60 194.60 186.33 187.55 684,840 -6.24(-3.22%)
Aug 31, 2015 197.21 197.71 193.69 193.79 572,894 -3.68(-1.86%)
Aug 28, 2015 196.60 198.08 195.04 197.47 725,627 +0.98(+0.50%)
Aug 27, 2015 192.96 197.34 192.08 196.49 912,587 +7.05(+3.72%)
Aug 26, 2015 187.57 189.57 183.67 189.44 735,902 +5.30(+2.88%)
Aug 25, 2015 187.65 191.31 184.05 184.14 936,265 -0.09(-0.05%)
Aug 24, 2015 183.32 188.75 180.93 184.23 1,111,402 -7.27(-3.80%)
Aug 21, 2015 193.82 195.25 191.29 191.50 1,059,469 -3.79(-1.94%)
Aug 20, 2015 199.13 199.26 195.20 195.29 579,145 -5.24(-2.61%)
Aug 19, 2015 199.00 201.56 198.37 200.53 577,663 +0.52(+0.26%)
Aug 18, 2015 199.84 201.26 199.35 200.01 469,216 +0.16(+0.08%)
Aug 17, 2015 198.46 200.73 198.46 199.85 399,199 +0.32(+0.16%)
Aug 14, 2015 198.59 199.98 198.36 199.53 311,393 +0.51(+0.26%)
Aug 13, 2015 197.84 200.00 197.24 199.02 347,229 +1.11(+0.56%)
Aug 12, 2015 198.08 198.36 195.02 197.91 572,333 -1.07(-0.54%)
Aug 11, 2015 198.74 199.75 197.69 198.98 442,140 -0.10(-0.05%)
Aug 10, 2015 199.56 200.73 198.01 199.08 294,392 +0.51(+0.26%)
Aug 07, 2015 199.15 199.37 195.89 198.57 486,367 -0.40(-0.20%)
Aug 06, 2015 200.50 202.47 196.71 198.97 678,248 -1.13(-0.56%)
Aug 05, 2015 197.27 200.83 196.96 200.10 989,512 +3.81(+1.94%)
Aug 04, 2015 197.62 198.66 195.02 196.29 972,009 +0.10(+0.05%)
Aug 03, 2015 196.64 198.00 195.07 196.19 685,608 -0.46(-0.23%)
Jul 31, 2015 194.29 196.85 193.73 196.65 919,222 +3.55(+1.84%)
Jul 30, 2015 194.57 194.67 191.64 193.10 815,062 -1.45(-0.75%)
Jul 29, 2015 193.68 194.92 192.86 194.55 698,258 +1.60(+0.83%)
Jul 28, 2015 191.38 200.09 189.73 192.95 797,968 +2.81(+1.48%)
Jul 27, 2015 187.75 190.31 187.50 190.14 905,303 +2.39(+1.27%)
Jul 24, 2015 182.10 190.15 182.10 187.75 1,551,687 +8.30(+4.63%)
Jul 23, 2015 179.15 179.74 177.80 179.45 665,101 +0.05(+0.03%)
Jul 22, 2015 178.19 179.66 178.19 179.40 417,159 +1.17(+0.66%)
Jul 21, 2015 179.66 179.81 177.97 178.23 415,121 -1.27(-0.71%)
Jul 20, 2015 179.40 179.78 177.48 179.50 412,462 +0.66(+0.37%)
Jul 17, 2015 178.36 179.00 177.28 178.84 461,688 +0.19(+0.11%)
Jul 16, 2015 179.09 179.84 178.13 178.65 231,051 +0.42(+0.24%)
Jul 15, 2015 179.68 179.74 178.08 178.23 386,708 -1.04(-0.58%)
Jul 14, 2015 178.12 179.56 177.05 179.27 502,603 +1.07(+0.60%)
Jul 13, 2015 175.00 178.39 175.00 178.20 650,731 +3.66(+2.10%)
Jul 10, 2015 173.14 174.75 172.53 174.54 410,868 +3.34(+1.95%)
Jul 09, 2015 173.68 173.94 170.97 171.20 484,071 -0.66(-0.38%)
Jul 08, 2015 171.62 172.53 171.06 171.86 380,839 -0.77(-0.45%)
Jul 07, 2015 171.83 172.79 169.09 172.63 355,234 +1.27(+0.74%)
Jul 06, 2015 169.69 172.37 169.40 171.36 268,784 +0.06(+0.04%)
Jul 02, 2015 173.48 171.30 171.30 171.30 339,700 -1.47(-0.85%)
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.