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 30, 2014 147.44 148.62 146.98 147.91 710,277 +0.02(+0.01%)
May 29, 2014 147.08 148.13 146.76 147.89 408,436 +0.88(+0.60%)
May 28, 2014 147.74 148.43 146.82 147.01 583,144 -0.14(-0.10%)
May 27, 2014 147.15 147.49 146.40 147.15 554,036 +0.53(+0.36%)
May 23, 2014 146.40 146.62 146.62 146.62 505,600 +0.23(+0.16%)
May 22, 2014 147.50 147.50 145.52 146.39 599,839 -1.07(-0.73%)
May 21, 2014 147.73 147.95 146.83 147.46 622,489 +0.17(+0.12%)
May 20, 2014 148.64 148.95 146.58 147.29 917,440 -1.54(-1.03%)
May 19, 2014 148.00 149.82 148.00 148.83 710,533 +0.31(+0.21%)
May 16, 2014 146.25 149.23 145.52 148.52 1,418,652 +2.56(+1.75%)
May 15, 2014 145.92 146.37 144.55 145.96 792,397 -0.41(-0.28%)
May 14, 2014 147.50 147.50 146.20 146.37 497,514 -1.16(-0.79%)
May 13, 2014 147.36 147.97 146.04 147.53 733,617 +0.38(+0.26%)
May 12, 2014 144.76 147.26 144.56 147.15 787,429 +3.07(+2.13%)
May 09, 2014 142.70 144.23 141.50 144.08 806,412 +1.18(+0.83%)
May 08, 2014 141.52 144.05 141.05 142.90 653,549 +1.69(+1.20%)
May 07, 2014 140.03 141.38 138.61 141.21 899,071 +1.21(+0.86%)
May 06, 2014 139.98 141.32 139.55 140.00 574,030 -0.32(-0.23%)
May 05, 2014 138.94 140.80 138.35 140.32 633,828 +0.52(+0.37%)
May 02, 2014 138.30 140.15 137.51 139.80 676,064 +1.78(+1.29%)
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.