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 (%)
May 31, 2016 219.26 219.90 217.65 219.04 1,166,478 +0.04(+0.02%)
May 27, 2016 220.00 219.00 219.00 219.00 454,900 -0.58(-0.26%)
May 26, 2016 220.00 220.85 219.52 219.58 410,671 -0.59(-0.27%)
May 25, 2016 222.23 222.79 219.71 220.17 515,160 -1.11(-0.50%)
May 24, 2016 220.79 222.22 219.91 221.28 391,692 +1.10(+0.50%)
May 23, 2016 220.18 221.39 219.13 220.18 425,611 +0.44(+0.20%)
May 20, 2016 220.14 221.09 218.60 219.74 759,449 +1.16(+0.53%)
May 19, 2016 217.16 218.96 216.12 218.58 343,009 +0.44(+0.20%)
May 18, 2016 217.99 222.00 217.58 218.14 483,851 -1.08(-0.49%)
May 17, 2016 221.27 221.96 218.14 219.22 585,981 -2.69(-1.21%)
May 16, 2016 218.54 223.02 218.36 221.91 492,981 +3.26(+1.49%)
May 13, 2016 219.60 220.00 217.39 218.65 387,900 -0.80(-0.36%)
May 12, 2016 219.85 220.52 217.79 219.45 363,528 +0.11(+0.05%)
May 11, 2016 220.96 222.80 218.75 219.34 415,772 -1.62(-0.73%)
May 10, 2016 218.28 220.96 217.82 220.96 574,739 +3.23(+1.48%)
May 09, 2016 216.22 218.93 216.12 217.73 411,233 +1.33(+0.61%)
May 06, 2016 215.18 216.87 213.76 216.40 320,758 +0.87(+0.40%)
May 05, 2016 214.31 216.60 212.44 215.53 463,048 +1.65(+0.77%)
May 04, 2016 211.39 214.38 211.34 213.88 434,686 -0.11(-0.05%)
May 03, 2016 214.61 215.00 212.90 213.99 372,604 -0.91(-0.42%)
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.