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 (%)
Apr 30, 2014 136.79 137.36 135.70 137.33 884,116 +0.68(+0.50%)
Apr 29, 2014 136.77 137.40 136.27 136.65 483,392 +0.15(+0.11%)
Apr 28, 2014 137.00 137.00 134.34 136.50 830,645 +0.26(+0.19%)
Apr 25, 2014 136.00 136.86 135.42 136.24 614,030 +0.01(+0.01%)
Apr 24, 2014 136.41 137.14 135.34 136.23 837,942 -0.36(-0.26%)
Apr 23, 2014 138.74 144.20 132.81 136.59 1,520,994 -4.52(-3.20%)
Apr 22, 2014 141.25 143.24 141.04 141.11 977,767 -0.02(-0.01%)
Apr 21, 2014 139.29 141.55 139.27 141.13 606,870 +1.64(+1.18%)
Apr 17, 2014 138.89 139.49 139.49 139.49 555,600 +0.23(+0.17%)
Apr 16, 2014 139.46 140.38 138.45 139.26 641,273 +0.13(+0.09%)
Apr 15, 2014 139.32 139.97 136.76 139.13 817,852 +0.43(+0.31%)
Apr 14, 2014 138.18 139.75 137.49 138.70 635,769 +1.43(+1.04%)
Apr 11, 2014 137.80 138.65 137.06 137.27 1,310,623 -1.02(-0.74%)
Apr 10, 2014 143.28 143.54 137.87 138.29 993,709 -4.56(-3.19%)
Apr 09, 2014 142.07 143.28 140.27 142.85 1,230,565 +1.19(+0.84%)
Apr 08, 2014 143.58 144.43 140.80 141.66 1,898,141 -2.59(-1.80%)
Apr 07, 2014 144.10 147.31 143.85 144.25 1,746,800 -3.81(-2.57%)
Apr 04, 2014 149.52 150.12 147.67 148.06 1,076,855 -0.10(-0.07%)
Apr 03, 2014 149.01 149.26 145.78 148.16 1,138,402 -0.62(-0.42%)
Apr 02, 2014 148.90 149.44 148.41 148.78 1,006,434 -0.47(-0.31%)
Apr 01, 2014 148.67 150.13 147.79 149.25 680,988 +1.27(+0.86%)
Mar 31, 2014 146.60 148.08 145.74 147.98 744,890 +2.48(+1.70%)
Mar 28, 2014 145.80 146.84 144.89 145.50 443,054 +0.30(+0.21%)
Mar 27, 2014 146.78 147.19 144.92 145.20 716,942 -1.15(-0.79%)
Mar 26, 2014 145.63 147.24 145.48 146.35 769,428 +1.45(+1.00%)
Mar 25, 2014 142.86 145.31 142.46 144.90 658,416 +2.20(+1.54%)
Mar 24, 2014 146.56 146.62 142.60 142.70 484,690 -3.14(-2.15%)
Mar 21, 2014 147.64 148.34 145.59 145.84 889,193 -0.73(-0.50%)
Mar 20, 2014 145.18 146.72 144.27 146.57 645,354 +1.33(+0.92%)
Mar 19, 2014 146.06 146.92 144.17 145.24 499,109 -0.68(-0.47%)
Mar 18, 2014 145.92 146.42 144.92 145.92 604,003 -0.05(-0.03%)
Mar 17, 2014 145.55 147.85 144.93 145.97 766,331 +1.05(+0.72%)
Mar 14, 2014 143.73 145.34 143.61 144.92 558,897 +1.00(+0.69%)
Mar 13, 2014 146.53 147.00 143.59 143.92 749,049 -2.51(-1.71%)
Mar 12, 2014 144.92 146.48 144.86 146.43 864,783 +0.65(+0.45%)
Mar 11, 2014 145.34 146.35 144.94 145.78 465,696 +0.42(+0.29%)
Mar 10, 2014 143.90 145.86 143.50 145.36 788,259 +1.65(+1.15%)
Mar 07, 2014 144.96 144.98 142.89 143.71 885,428 +0.00(+0.00%)
Mar 06, 2014 144.89 145.55 143.50 143.71 479,882 -0.41(-0.28%)
Mar 05, 2014 143.43 144.27 143.36 144.12 769,145 +0.48(+0.33%)
Mar 04, 2014 143.10 143.78 142.61 143.64 939,470 +1.79(+1.26%)
Mar 03, 2014 143.30 143.99 141.43 141.85 771,866 -2.31(-1.60%)
Feb 28, 2014 144.62 145.62 142.97 144.16 656,650 -0.53(-0.37%)
Feb 27, 2014 142.68 145.21 142.68 144.69 823,599 +1.65(+1.15%)
Feb 26, 2014 142.04 144.06 141.68 143.04 911,891 +1.08(+0.76%)
Feb 25, 2014 143.01 143.78 140.65 141.96 1,094,826 -0.48(-0.34%)
Feb 24, 2014 141.41 143.00 141.41 142.44 883,281 +0.87(+0.61%)
Feb 21, 2014 140.85 142.24 140.18 141.57 709,583 +1.27(+0.91%)
Feb 20, 2014 139.06 140.96 139.05 140.30 812,042 +1.17(+0.84%)
Feb 19, 2014 140.32 140.79 138.95 139.13 579,281 -1.26(-0.90%)
Feb 18, 2014 139.18 141.56 138.97 140.39 871,385 +1.20(+0.86%)
Feb 14, 2014 137.47 139.19 139.19 139.19 750,500 +1.30(+0.94%)
Feb 13, 2014 135.79 138.02 135.57 137.89 682,503 +1.23(+0.90%)
Feb 12, 2014 136.50 137.37 135.49 136.66 855,196 +0.01(+0.01%)
Feb 11, 2014 132.93 136.65 132.66 136.65 1,237,304 +3.51(+2.64%)
Feb 10, 2014 130.93 133.23 130.33 133.14 1,359,635 +2.12(+1.62%)
Feb 07, 2014 128.62 131.20 128.62 131.02 739,564 +2.62(+2.04%)
Feb 06, 2014 129.13 130.10 128.10 128.40 737,150 -0.74(-0.57%)
Feb 05, 2014 127.82 130.13 127.25 129.14 995,398 +1.03(+0.80%)
Feb 04, 2014 126.09 128.29 125.48 128.11 998,915 +2.69(+2.14%)
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.