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%)
May 02, 2016 213.52 214.91 212.40 214.90 422,862 +2.73(+1.29%)
Apr 29, 2016 213.71 214.05 210.50 212.17 554,299 -2.05(-0.96%)
Apr 28, 2016 213.74 217.49 212.07 214.22 917,934 +4.03(+1.92%)
Apr 27, 2016 206.52 211.48 205.14 210.19 842,602 +4.66(+2.27%)
Apr 26, 2016 207.50 208.40 205.28 205.53 832,224 -1.40(-0.68%)
Apr 25, 2016 206.60 207.64 206.25 206.93 332,839 -0.30(-0.14%)
Apr 22, 2016 207.53 208.84 205.83 207.23 402,988 +0.21(+0.10%)
Apr 21, 2016 208.88 209.77 206.44 207.02 340,812 -2.12(-1.01%)
Apr 20, 2016 209.00 209.81 207.60 209.14 293,133 +0.35(+0.17%)
Apr 19, 2016 209.00 209.32 207.48 208.79 394,170 +0.09(+0.04%)
Apr 18, 2016 206.53 208.78 205.60 208.70 461,780 +1.91(+0.92%)
Apr 15, 2016 206.02 207.01 204.65 206.79 286,916 +0.70(+0.34%)
Apr 14, 2016 206.43 207.28 205.29 206.09 398,580 -0.14(-0.07%)
Apr 13, 2016 205.94 206.51 204.65 206.23 488,347 +1.38(+0.67%)
Apr 12, 2016 203.19 205.33 203.19 204.85 260,594 +1.96(+0.97%)
Apr 11, 2016 202.81 204.28 202.34 202.89 346,041 -0.31(-0.15%)
Apr 08, 2016 203.93 204.88 202.46 203.20 297,000 -0.10(-0.05%)
Apr 07, 2016 204.72 205.52 201.80 203.30 705,103 -2.12(-1.03%)
Apr 06, 2016 202.75 205.83 202.75 205.42 503,222 +2.58(+1.27%)
Apr 05, 2016 205.76 206.28 202.15 202.84 486,846 -4.17(-2.01%)
Apr 04, 2016 204.15 207.12 204.00 207.01 584,708 +2.32(+1.13%)
Apr 01, 2016 202.05 205.52 201.55 204.69 509,138 +2.02(+1.00%)
Mar 31, 2016 202.99 203.68 201.00 202.67 457,886 -0.21(-0.10%)
Mar 30, 2016 202.05 203.79 201.44 202.88 327,973 +0.51(+0.25%)
Mar 29, 2016 199.30 202.85 198.59 202.37 408,574 +3.07(+1.54%)
Mar 28, 2016 198.20 199.45 197.35 199.30 359,541 +1.10(+0.55%)
Mar 24, 2016 198.03 198.20 198.20 198.20 523,300 -0.65(-0.33%)
Mar 23, 2016 198.41 199.95 197.69 198.85 431,859 +0.96(+0.49%)
Mar 22, 2016 196.04 198.71 195.31 197.89 398,502 +1.79(+0.91%)
Mar 21, 2016 195.89 196.69 194.93 196.10 337,450 -0.71(-0.36%)
Mar 18, 2016 194.08 197.38 193.33 196.81 569,073 +3.12(+1.61%)
Mar 17, 2016 194.06 195.08 191.79 193.69 523,276 -0.46(-0.24%)
Mar 16, 2016 194.31 195.37 192.97 194.15 509,223 -0.18(-0.09%)
Mar 15, 2016 193.89 195.55 193.83 194.33 419,167 -1.12(-0.57%)
Mar 14, 2016 193.73 197.50 193.55 195.45 706,654 +0.38(+0.19%)
Mar 11, 2016 195.97 196.34 194.73 195.07 720,056 -0.38(-0.19%)
Mar 10, 2016 195.50 197.41 194.16 195.45 532,650 -0.05(-0.03%)
Mar 09, 2016 193.94 195.52 193.24 195.50 530,677 +1.51(+0.78%)
Mar 08, 2016 193.34 195.07 191.96 193.99 330,398 -0.06(-0.03%)
Mar 07, 2016 193.63 195.10 192.70 194.05 342,801 -0.27(-0.14%)
Mar 04, 2016 192.98 194.71 191.99 194.32 315,360 +1.05(+0.54%)
Mar 03, 2016 192.57 193.47 190.98 193.27 389,011 +0.25(+0.13%)
Mar 02, 2016 193.58 194.88 192.48 193.02 410,931 -1.48(-0.76%)
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.