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 (%)
Nov 30, 2017 336.47 337.54 335.26 335.94 1,720,636 -0.87(-0.26%)
Nov 29, 2017 336.16 337.07 335.58 336.81 773,109 +0.38(+0.11%)
Nov 28, 2017 336.58 336.84 335.52 336.43 491,273 +0.50(+0.15%)
Nov 27, 2017 337.06 335.33 335.93 534,087 -0.18(-0.05%)
Nov 24, 2017 335.04 336.44 334.99 336.11 173,948 +0.93(+0.28%)
Nov 22, 2017 335.95 336.12 334.45 335.18 551,895 -1.48(-0.44%)
Nov 21, 2017 334.10 336.98 334.10 336.66 400,872 +3.37(+1.01%)
Nov 20, 2017 333.72 334.31 333.29 333.29 589,960 -0.27(-0.08%)
Nov 17, 2017 332.75 333.85 332.75 333.56 297,434 -0.69(-0.21%)
Nov 16, 2017 332.85 334.25 332.85 334.25 301,309 +1.99(+0.60%)
Nov 15, 2017 332.60 333.31 332.11 332.26 505,466 -1.08(-0.32%)
Nov 14, 2017 332.35 333.62 332.14 333.34 260,213 +0.26(+0.08%)
Nov 13, 2017 332.13 333.38 331.70 333.08 319,747 +1.19(+0.36%)
Nov 10, 2017 335.10 335.47 331.58 331.89 672,700 -3.39(-1.01%)
Nov 09, 2017 333.65 335.28 333.13 335.28 551,239 +1.20(+0.36%)
Nov 08, 2017 334.05 334.21 333.08 334.08 635,562 +0.51(+0.15%)
Nov 07, 2017 335.21 335.21 332.92 333.57 560,055 -0.82(-0.25%)
Nov 06, 2017 334.49 335.65 333.93 334.39 535,061 +0.53(+0.16%)
Nov 03, 2017 333.56 335.84 332.07 333.86 620,780 -1.71(-0.51%)
Nov 02, 2017 327.95 335.57 327.35 335.57 969,003 +8.79(+2.69%)
Nov 01, 2017 327.50 328.03 325.31 326.78 602,241 -0.29(-0.09%)
Oct 31, 2017 326.87 327.80 326.74 327.07 319,930 +0.20(+0.06%)
Oct 30, 2017 327.70 328.26 326.72 326.87 270,599 -1.22(-0.37%)
Oct 27, 2017 327.85 328.97 327.55 328.09 406,039 +0.01(+0.00%)
Oct 26, 2017 328.50 329.52 327.19 328.08 561,980 +0.05(+0.02%)
Oct 25, 2017 327.80 328.97 327.64 328.03 748,488 -0.09(-0.03%)
Oct 24, 2017 328.20 328.80 327.94 328.12 346,217 -0.02(-0.01%)
Oct 23, 2017 329.80 330.31 328.14 328.14 286,851 -2.02(-0.61%)
Oct 20, 2017 327.90 330.16 327.90 330.16 425,797 +2.86(+0.87%)
Oct 19, 2017 326.95 327.97 326.43 327.30 450,750 +0.30(+0.09%)
Oct 18, 2017 324.80 327.00 324.24 327.00 587,022 +2.46(+0.76%)
Oct 17, 2017 323.10 324.71 322.73 324.54 280,422 +1.26(+0.39%)
Oct 16, 2017 323.21 323.42 322.74 323.28 288,697 -0.10(-0.03%)
Oct 13, 2017 322.17 323.50 321.60 323.38 485,142 +1.08(+0.34%)
Oct 12, 2017 321.10 322.30 321.10 322.30 358,673 +0.72(+0.22%)
Oct 11, 2017 320.35 321.62 320.32 321.58 278,403 +1.60(+0.50%)
Oct 10, 2017 321.04 321.28 319.98 319.98 462,788 -1.24(-0.39%)
Oct 09, 2017 322.00 322.00 320.67 321.22 476,245 -0.78(-0.24%)
Oct 06, 2017 320.54 322.00 320.54 322.00 963,000 +1.04(+0.32%)
Oct 05, 2017 320.04 321.36 319.62 320.96 838,676 +0.90(+0.28%)
Oct 04, 2017 319.63 320.60 319.41 320.06 753,210 +0.38(+0.12%)
Oct 03, 2017 321.00 321.62 319.31 319.68 188,629 -1.37(-0.43%)
Oct 02, 2017 320.80 321.50 320.37 321.05 403,323 +0.55(+0.17%)
Sep 29, 2017 319.19 320.70 319.02 320.50 416,785 +1.12(+0.35%)
Sep 28, 2017 318.40 320.08 318.40 319.38 381,074 +0.63(+0.20%)
Sep 27, 2017 318.79 319.40 318.02 318.75 253,220 -0.05(-0.02%)
Sep 26, 2017 318.51 319.31 318.14 318.80 463,776 +0.30(+0.09%)
Sep 25, 2017 318.20 318.64 317.79 318.50 275,012 -0.13(-0.04%)
Sep 22, 2017 317.34 318.63 317.34 318.63 279,775 +1.26(+0.40%)
Sep 21, 2017 318.30 318.92 317.37 317.37 449,369 -1.19(-0.37%)
Sep 20, 2017 318.20 319.24 318.04 318.56 513,492 +0.27(+0.08%)
Sep 19, 2017 319.80 320.16 318.14 318.29 223,825 -1.23(-0.38%)
Sep 18, 2017 319.99 320.24 319.31 319.52 485,764 -0.05(-0.02%)
Sep 15, 2017 320.49 320.72 319.37 319.57 393,428 -0.94(-0.29%)
Sep 14, 2017 319.79 320.88 319.68 320.51 457,962 +0.21(+0.07%)
Sep 13, 2017 322.93 322.99 319.80 320.30 388,641 -2.63(-0.81%)
Sep 12, 2017 323.72 324.23 322.49 322.93 215,675 -0.80(-0.25%)
Sep 11, 2017 324.17 324.58 323.17 323.73 556,905 -0.18(-0.06%)
Sep 08, 2017 322.01 324.13 321.77 323.91 532,025 +2.01(+0.62%)
Sep 07, 2017 321.05 322.13 320.69 321.90 259,326 +0.94(+0.29%)
Sep 06, 2017 321.76 322.27 320.49 320.96 316,097 -0.55(-0.17%)
Sep 05, 2017 319.49 321.85 319.43 321.51 334,785 +1.47(+0.46%)
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.