Bard (C.R.) Inc. (NY: BCR)
139.26 USD  +0.13 (+0.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 136.40 136.80 134.79 136.22 726,681 -0.20(-0.15%)
Oct 30, 2013 139.94 139.94 135.50 136.42 752,856 +0.84(+0.62%)
Oct 29, 2013 135.49 136.13 134.85 135.58 511,734 +0.48(+0.36%)
Oct 28, 2013 134.50 135.30 133.95 135.10 513,574 +0.55(+0.41%)
Oct 25, 2013 134.50 135.44 134.16 134.55 940,486 +0.10(+0.07%)
Oct 24, 2013 135.18 138.79 134.19 134.45 906,719 -1.35(-0.99%)
Oct 23, 2013 130.26 138.65 129.60 135.80 2,599,263 +8.84(+6.96%)
Oct 22, 2013 126.23 127.59 126.23 126.96 664,697 +0.85(+0.67%)
Oct 21, 2013 124.99 126.23 124.26 126.11 1,084,138 +1.61(+1.29%)
Oct 18, 2013 124.11 128.84 123.82 124.50 846,274 +1.67(+1.36%)
Oct 17, 2013 119.71 122.88 118.59 122.83 500,151 +2.39(+1.98%)
Oct 16, 2013 118.72 120.66 118.57 120.44 495,170 +1.98(+1.67%)
Oct 15, 2013 119.89 120.46 118.35 118.46 540,442 -1.83(-1.52%)
Oct 14, 2013 118.30 120.72 118.30 120.29 612,512 +1.21(+1.02%)
Oct 11, 2013 116.28 119.11 115.96 119.08 717,470 +3.05(+2.63%)
Oct 10, 2013 115.32 116.07 114.39 116.03 694,481 +1.66(+1.45%)
Oct 09, 2013 114.00 114.79 113.84 114.37 686,030 +0.53(+0.47%)
Oct 08, 2013 114.50 115.03 113.81 113.84 507,275 -0.70(-0.61%)
Oct 07, 2013 114.99 115.43 114.52 114.54 293,839 -1.32(-1.14%)
Oct 04, 2013 115.05 116.17 114.83 115.86 420,967 +0.93(+0.81%)
Oct 03, 2013 115.76 116.32 113.52 114.93 888,205 -1.59(-1.36%)
Oct 02, 2013 115.16 116.54 115.16 116.52 485,511 +0.24(+0.21%)
Oct 01, 2013 115.51 116.32 114.86 116.28 593,571 +1.08(+0.94%)
Sep 30, 2013 115.36 115.37 114.62 115.20 495,650 -0.54(-0.47%)
Sep 27, 2013 116.03 116.45 115.58 115.74 376,747 -0.48(-0.41%)
Sep 26, 2013 116.31 116.65 115.83 116.22 445,232 +0.22(+0.19%)
Sep 25, 2013 116.66 117.11 115.84 116.00 675,483 -0.76(-0.65%)
Sep 24, 2013 117.64 117.88 116.50 116.76 435,766 -0.88(-0.75%)
Sep 23, 2013 118.55 118.88 117.29 117.64 480,054 -0.81(-0.68%)
Sep 20, 2013 120.00 120.65 118.44 118.45 1,219,084 -1.65(-1.37%)
Sep 19, 2013 120.86 121.15 119.95 120.10 637,682 -0.45(-0.37%)
Sep 18, 2013 119.46 120.55 119.23 120.55 559,657 +1.27(+1.06%)
Sep 17, 2013 119.62 119.78 119.00 119.28 352,131 -0.09(-0.08%)
Sep 16, 2013 119.12 119.98 118.62 119.37 282,403 +0.75(+0.63%)
Sep 13, 2013 117.78 118.70 117.41 118.62 456,694 +0.02(+0.02%)
Sep 12, 2013 119.29 119.64 118.34 118.60 350,345 -0.83(-0.69%)
Sep 11, 2013 119.24 119.99 119.01 119.43 339,539 +0.29(+0.24%)
Sep 10, 2013 119.06 119.37 118.73 119.14 422,981 +0.52(+0.44%)
Sep 09, 2013 117.80 118.63 116.62 118.62 470,485 +0.81(+0.69%)
Sep 06, 2013 116.98 118.23 116.07 117.81 476,505 +1.03(+0.88%)
Sep 05, 2013 116.46 117.17 116.05 116.78 455,077 +0.05(+0.04%)
Sep 04, 2013 114.56 116.77 113.65 116.73 535,615 +2.07(+1.81%)
Sep 03, 2013 115.33 115.97 114.07 114.66 445,831 -0.21(-0.18%)
Aug 30, 2013 115.52 115.64 114.53 114.87 579,437 -0.84(-0.73%)
Aug 29, 2013 114.40 115.89 113.88 115.71 507,129 +1.56(+1.37%)
Aug 28, 2013 113.24 114.39 112.97 114.15 506,196 +0.95(+0.84%)
Aug 27, 2013 114.02 115.03 113.11 113.20 402,759 -2.20(-1.91%)
Aug 26, 2013 114.58 115.70 113.99 115.40 348,761 +0.89(+0.78%)
Aug 23, 2013 114.37 114.74 113.70 114.51 445,756 -0.03(-0.03%)
Aug 22, 2013 113.99 114.84 113.44 114.54 463,371 +0.47(+0.41%)
Aug 21, 2013 113.63 114.47 112.94 114.07 610,685 +0.17(+0.15%)
Aug 20, 2013 112.37 113.91 111.37 113.90 508,805 +1.47(+1.31%)
Aug 19, 2013 111.83 113.05 111.59 112.43 325,201 +0.61(+0.55%)
Aug 16, 2013 112.27 113.13 111.24 111.82 766,412 -1.65(-1.45%)
Aug 15, 2013 114.94 115.23 113.38 113.47 239,637 -1.94(-1.68%)
Aug 14, 2013 115.90 116.24 115.01 115.41 272,654 -0.75(-0.65%)
Aug 13, 2013 116.86 116.99 115.90 116.16 491,418 -0.56(-0.48%)
Aug 12, 2013 117.03 117.30 116.37 116.72 306,616 -0.65(-0.55%)
Aug 09, 2013 116.59 117.54 116.49 117.37 345,734 +0.57(+0.49%)
Aug 08, 2013 116.58 116.99 116.28 116.80 398,102 +0.59(+0.51%)
Aug 07, 2013 116.02 116.76 115.68 116.21 529,598 -0.21(-0.18%)
Aug 06, 2013 115.87 116.43 115.27 116.42 553,709 +0.53(+0.46%)
Aug 05, 2013 115.77 115.99 115.37 115.89 364,224 +0.12(+0.10%)
Aug 02, 2013 115.67 116.00 115.06 115.77 413,493 +0.10(+0.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here