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 29, 2014 147.68 148.44 148.44 148.44 369,100 +0.84(+0.57%)
Aug 28, 2014 147.88 148.43 147.03 147.60 423,688 -1.01(-0.68%)
Aug 27, 2014 149.81 149.87 148.08 148.61 237,421 -1.03(-0.69%)
Aug 26, 2014 149.33 149.86 148.74 149.64 316,009 +0.60(+0.40%)
Aug 25, 2014 147.94 149.41 147.50 149.04 328,770 +2.04(+1.39%)
Aug 22, 2014 149.04 149.04 146.97 147.00 960,650 -1.70(-1.14%)
Aug 21, 2014 149.72 149.76 148.55 148.70 450,825 -0.30(-0.20%)
Aug 20, 2014 149.99 150.00 148.26 149.00 597,546 -0.88(-0.59%)
Aug 19, 2014 151.18 151.32 149.87 149.88 664,462 -0.82(-0.54%)
Aug 18, 2014 150.86 151.28 150.30 150.70 703,758 +0.87(+0.58%)
Aug 15, 2014 151.46 151.46 149.17 149.83 692,148 -1.19(-0.79%)
Aug 14, 2014 151.89 152.07 150.23 151.02 326,153 -0.67(-0.44%)
Aug 13, 2014 149.62 151.73 149.62 151.69 402,342 +2.42(+1.62%)
Aug 12, 2014 149.04 149.80 148.54 149.27 368,069 +0.20(+0.13%)
Aug 11, 2014 149.39 149.39 148.26 149.07 388,792 +0.44(+0.30%)
Aug 08, 2014 147.94 148.72 147.00 148.63 490,307 +0.71(+0.48%)
Aug 07, 2014 150.30 150.30 147.53 147.92 350,771 -2.01(-1.34%)
Aug 06, 2014 150.00 150.95 149.17 149.93 555,801 -0.56(-0.37%)
Aug 05, 2014 150.77 151.95 150.23 150.49 491,760 -1.03(-0.68%)
Aug 04, 2014 149.97 151.90 148.76 151.52 549,456 +2.04(+1.36%)
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.