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 (%)
Oct 31, 2014 162.75 164.91 162.34 163.97 1,625,943 +2.98(+1.85%)
Oct 30, 2014 158.93 161.10 158.93 160.99 571,653 +1.31(+0.82%)
Oct 29, 2014 160.34 161.34 158.49 159.68 695,842 -0.55(-0.34%)
Oct 28, 2014 158.73 160.23 158.55 160.23 615,519 +1.56(+0.98%)
Oct 27, 2014 156.95 156.97 156.97 158.67 883,337 +1.70(+1.08%)
Oct 24, 2014 155.10 157.84 155.10 156.97 759,018 +2.74(+1.78%)
Oct 23, 2014 150.00 156.18 149.89 154.23 1,008,762 +6.25(+4.22%)
Oct 22, 2014 149.32 149.97 147.90 147.98 829,087 -1.24(-0.83%)
Oct 21, 2014 147.84 149.49 147.84 149.22 402,540 +2.50(+1.70%)
Oct 20, 2014 145.38 146.90 145.38 146.72 410,902 +1.45(+1.00%)
Oct 17, 2014 145.79 146.33 144.42 145.27 533,212 +0.50(+0.35%)
Oct 16, 2014 146.27 146.95 144.79 144.77 666,828 -3.02(-2.04%)
Oct 15, 2014 149.36 150.23 145.56 147.79 966,197 -2.93(-1.94%)
Oct 14, 2014 150.22 153.58 150.22 150.72 783,103 +0.96(+0.64%)
Oct 13, 2014 149.69 151.33 148.49 149.76 583,951 -0.13(-0.09%)
Oct 10, 2014 148.94 151.76 148.94 149.89 755,049 +1.01(+0.68%)
Oct 09, 2014 151.52 151.98 148.80 148.88 520,840 -2.61(-1.72%)
Oct 08, 2014 148.02 151.49 147.42 151.49 576,599 +3.57(+2.41%)
Oct 07, 2014 148.04 149.45 147.28 147.92 625,374 -1.32(-0.88%)
Oct 06, 2014 147.33 149.94 147.04 149.24 803,712 +2.98(+2.04%)
Oct 03, 2014 145.43 146.64 145.25 146.26 565,282 +1.48(+1.02%)
Oct 02, 2014 142.61 144.96 142.23 144.78 457,015 +2.55(+1.79%)
Oct 01, 2014 142.84 143.01 141.49 142.23 438,399 -0.48(-0.34%)
Sep 30, 2014 143.21 144.07 142.66 142.71 488,516 -0.66(-0.46%)
Sep 29, 2014 142.76 143.72 142.52 143.37 446,690 -0.23(-0.16%)
Sep 26, 2014 144.03 144.50 143.41 143.60 379,884 -0.46(-0.32%)
Sep 25, 2014 145.28 145.73 143.70 144.06 362,635 -1.33(-0.91%)
Sep 24, 2014 144.88 145.96 144.54 145.39 635,813 +0.37(+0.26%)
Sep 23, 2014 146.29 147.08 145.01 145.02 499,148 -2.09(-1.42%)
Sep 22, 2014 147.00 147.60 145.73 147.11 492,232 -0.12(-0.08%)
Sep 19, 2014 147.00 147.69 146.35 147.23 713,118 +0.35(+0.24%)
Sep 18, 2014 146.30 147.13 145.91 146.88 347,196 +0.90(+0.62%)
Sep 17, 2014 147.54 147.85 145.27 145.98 437,771 -1.30(-0.88%)
Sep 16, 2014 146.25 147.44 145.14 147.28 422,165 +0.30(+0.20%)
Sep 15, 2014 147.77 147.80 146.57 146.98 340,856 -0.95(-0.64%)
Sep 12, 2014 149.46 149.65 147.04 147.93 424,204 -1.94(-1.29%)
Sep 11, 2014 148.71 149.93 147.88 149.87 290,597 +0.68(+0.46%)
Sep 10, 2014 148.98 149.58 148.81 149.19 281,162 +0.35(+0.24%)
Sep 09, 2014 149.32 149.85 148.61 148.84 254,598 -0.53(-0.35%)
Sep 08, 2014 150.00 150.09 148.83 149.37 384,643 -0.79(-0.53%)
Sep 05, 2014 149.45 150.38 148.26 150.16 249,927 +0.80(+0.54%)
Sep 04, 2014 149.97 150.50 149.11 149.36 477,277 -0.06(-0.04%)
Sep 03, 2014 149.71 149.96 149.28 149.42 426,583 +0.06(+0.04%)
Sep 02, 2014 148.69 149.52 148.65 149.36 434,937 +0.92(+0.62%)
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.