Bard (C.R.) Inc. (NY: BCR)
139.49 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2002 27.17 27.42 27.05 27.20 913,000 +0.23(+0.83%)
Feb 27, 2002 26.85 27.42 26.81 26.98 1,474,600 +0.27(+0.99%)
Feb 26, 2002 26.23 26.75 26.00 26.71 973,300 +0.56(+2.16%)
Feb 25, 2002 25.90 26.28 25.80 26.14 1,113,000 +0.44(+1.73%)
Feb 22, 2002 25.92 25.98 25.58 25.70 589,300 -0.10(-0.39%)
Feb 21, 2002 26.35 26.35 25.77 25.80 852,100 -0.55(-2.09%)
Feb 20, 2002 26.67 26.67 26.00 26.35 878,300 +0.05(+0.19%)
Feb 19, 2002 26.74 26.74 26.05 26.30 838,800 -0.15(-0.55%)
Feb 18, 2002 26.52 26.55 26.21 26.45 1,064,700 +0.00(+0.00%)
Feb 15, 2002 26.52 26.55 26.21 26.45 1,064,700 +0.02(+0.06%)
Feb 14, 2002 26.71 26.71 26.18 26.43 1,041,100 -0.24(-0.92%)
Feb 13, 2002 26.75 26.96 26.66 26.67 663,300 -0.03(-0.09%)
Feb 12, 2002 26.65 27.02 26.25 26.70 1,046,400 +0.12(+0.47%)
Feb 11, 2002 26.80 26.84 26.45 26.58 2,119,300 -0.12(-0.47%)
Feb 08, 2002 26.65 26.88 26.50 26.70 2,831,800 +0.58(+2.22%)
Feb 07, 2002 26.00 26.25 25.60 26.12 5,518,300 +1.12(+4.48%)
Feb 06, 2002 25.05 25.30 24.62 25.00 2,326,500 +0.05(+0.20%)
Feb 05, 2002 25.00 25.04 24.45 24.95 1,606,500 -0.05(-0.20%)
Feb 04, 2002 24.62 25.15 24.25 25.00 2,350,600 -0.16(-0.64%)
Feb 01, 2002 24.88 25.52 24.88 25.16 3,988,000 +0.64(+2.59%)
Jan 31, 2002 24.00 24.75 23.85 24.52 5,133,400 +0.73(+3.05%)
Jan 30, 2002 23.50 24.00 22.75 23.80 6,345,600 +0.67(+2.92%)
Jan 29, 2002 23.12 23.40 22.05 23.12 21,372,900 -1.13(-4.66%)
Jan 28, 2002 25.00 25.20 24.20 24.25 3,890,800 -1.03(-4.05%)
Jan 25, 2002 25.01 25.83 24.84 25.28 2,995,500 +0.41(+1.63%)
Jan 24, 2002 24.62 25.27 23.70 24.88 6,185,600 -0.23(-0.90%)
Jan 23, 2002 26.42 26.42 24.12 25.10 5,819,100 -0.95(-3.67%)
Jan 22, 2002 28.55 28.77 26.05 26.05 5,625,600 +0.41(+1.58%)
Jan 21, 2002 24.75 25.80 23.25 25.65 5,660,300 +0.00(+0.00%)
Jan 18, 2002 24.75 25.80 23.25 25.65 5,631,100 +0.85(+3.43%)
Jan 17, 2002 26.00 26.29 24.50 24.80 2,942,100 -1.10(-4.25%)
Jan 16, 2002 26.38 26.62 25.70 25.90 869,800 -0.43(-1.65%)
Jan 15, 2002 28.00 28.00 25.69 26.33 2,853,700 -2.59(-8.95%)
Jan 14, 2002 29.12 29.25 28.75 28.92 1,127,800 +1.07(+3.86%)
Jan 11, 2002 30.32 30.32 27.85 27.85 613,800 -2.48(-8.18%)
Jan 10, 2002 29.95 30.48 29.95 30.33 525,300 -1.92(-5.95%)
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