C.R. BARD, Inc. (NY: BCR)
151.41 USD  +1.16 (+0.77%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 133.94 133.94 133.94 0 +0.30(+0.22%)
Dec 30, 2013 133.42 134.76 133.02 133.64 612,709 +0.35(+0.26%)
Dec 27, 2013 133.99 133.99 133.23 133.29 209,153 -0.45(-0.34%)
Dec 26, 2013 133.48 134.10 133.11 133.74 187,337 +0.45(+0.34%)
Dec 24, 2013 132.48 133.59 132.35 133.29 196,017 +0.97(+0.73%)
Dec 23, 2013 132.31 133.10 130.73 132.32 539,638 +0.17(+0.13%)
Dec 20, 2013 132.34 132.36 131.75 132.15 740,650 +0.19(+0.14%)
Dec 19, 2013 132.84 133.33 131.39 131.96 597,327 -1.71(-1.28%)
Dec 18, 2013 131.62 134.03 131.58 133.67 471,749 +1.50(+1.13%)
Dec 17, 2013 133.10 133.47 131.86 132.17 443,956 -1.15(-0.86%)
Dec 16, 2013 133.18 134.62 133.07 133.32 399,244 -0.28(-0.21%)
Dec 13, 2013 133.69 134.34 133.06 133.60 296,388 -0.10(-0.07%)
Dec 12, 2013 134.59 135.59 133.52 133.70 348,500 -1.36(-1.01%)
Dec 11, 2013 137.32 137.77 134.97 135.06 301,194 -2.48(-1.80%)
Dec 10, 2013 137.49 138.00 136.78 137.54 348,905 -0.29(-0.21%)
Dec 09, 2013 136.92 138.44 136.92 137.83 394,088 +0.39(+0.28%)
Dec 06, 2013 137.93 138.21 137.22 137.44 364,751 +0.82(+0.60%)
Dec 05, 2013 136.97 137.58 136.47 136.62 337,128 -0.59(-0.43%)
Dec 04, 2013 137.74 138.44 136.00 137.21 294,332 -0.95(-0.69%)
Dec 03, 2013 137.71 138.65 137.51 138.16 388,690 -0.54(-0.39%)
Dec 02, 2013 139.18 139.64 138.45 138.70 345,767 -0.18(-0.13%)
Nov 29, 2013 139.62 139.76 138.70 138.88 117,360 -0.34(-0.24%)
Nov 27, 2013 138.58 139.91 138.58 139.22 401,274 +0.64(+0.46%)
Nov 26, 2013 138.75 140.00 138.53 138.58 1,016,504 -0.71(-0.51%)
Nov 25, 2013 140.00 140.98 139.09 139.29 665,943 -0.56(-0.40%)
Nov 22, 2013 139.27 141.02 138.84 139.85 1,063,511 +0.80(+0.58%)
Nov 21, 2013 138.44 139.51 138.10 139.05 703,189 +1.20(+0.87%)
Nov 20, 2013 137.46 139.80 136.96 137.85 617,209 +0.33(+0.24%)
Nov 19, 2013 137.14 138.73 136.85 137.52 529,139 +0.60(+0.44%)
Nov 18, 2013 139.05 139.25 136.89 136.92 565,621 -2.13(-1.53%)
Nov 15, 2013 138.15 139.15 137.97 139.05 427,202 +0.62(+0.45%)
Nov 14, 2013 138.36 138.99 137.69 138.43 304,158 +0.44(+0.32%)
Nov 13, 2013 136.73 138.23 136.66 137.99 778,897 +0.27(+0.20%)
Nov 12, 2013 136.99 138.04 136.65 137.72 535,356 +0.18(+0.13%)
Nov 11, 2013 137.40 137.85 136.67 137.54 269,237 -0.08(-0.06%)
Nov 08, 2013 136.19 137.69 136.19 137.62 529,422 +1.11(+0.81%)
Nov 07, 2013 137.97 138.58 136.48 136.51 459,654 -1.23(-0.89%)
Nov 06, 2013 137.87 138.78 137.12 137.74 459,931 +0.53(+0.39%)
Nov 05, 2013 137.01 137.97 136.51 137.21 483,803 -0.85(-0.62%)
Nov 04, 2013 136.34 139.25 136.20 138.06 770,207 +1.68(+1.23%)
Nov 01, 2013 136.20 136.66 134.60 136.38 639,548 +0.16(+0.12%)
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%)
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