C.R. BARD, Inc. (NY: BCR)
154.23 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 67.51 67.51 65.86 66.50 809,400 -1.26(-1.86%)
Feb 25, 2005 68.05 68.15 67.56 67.76 411,100 -0.34(-0.50%)
Feb 24, 2005 67.93 68.30 66.73 68.10 392,400 +0.18(+0.27%)
Feb 23, 2005 67.53 68.00 67.49 67.92 375,700 +0.39(+0.58%)
Feb 22, 2005 66.95 67.85 66.66 67.53 485,800 -0.12(-0.18%)
Feb 18, 2005 68.31 68.65 67.61 67.65 480,900 -0.61(-0.89%)
Feb 17, 2005 68.25 68.80 67.71 68.26 333,000 +0.01(+0.01%)
Feb 16, 2005 68.13 68.27 67.38 68.25 410,100 -0.13(-0.19%)
Feb 15, 2005 68.43 68.85 68.33 68.38 370,500 +0.00(+0.00%)
Feb 14, 2005 69.01 69.09 68.26 68.38 286,700 -0.78(-1.13%)
Feb 11, 2005 68.40 69.22 68.19 69.16 448,900 +0.77(+1.13%)
Feb 10, 2005 68.80 68.80 68.09 68.39 307,800 -0.17(-0.25%)
Feb 09, 2005 69.58 69.58 68.56 68.56 363,800 -0.93(-1.34%)
Feb 08, 2005 69.48 69.53 69.29 69.49 397,700 +0.24(+0.35%)
Feb 07, 2005 69.75 69.75 68.74 69.25 1,040,300 -0.67(-0.96%)
Feb 04, 2005 70.60 70.76 69.52 69.92 732,100 -0.73(-1.03%)
Feb 03, 2005 69.75 70.85 69.55 70.65 793,900 +0.97(+1.39%)
Feb 02, 2005 69.10 69.68 68.96 69.68 729,800 +0.35(+0.50%)
Feb 01, 2005 68.80 69.51 68.59 69.33 1,022,900 +1.53(+2.26%)
Jan 31, 2005 67.15 67.80 66.99 67.80 674,700 +1.36(+2.05%)
Jan 28, 2005 67.42 67.91 66.24 66.44 577,300 -0.88(-1.31%)
Jan 27, 2005 65.76 67.36 65.73 67.32 787,500 +1.56(+2.37%)
Jan 26, 2005 64.70 65.94 64.43 65.76 980,400 +1.12(+1.73%)
Jan 25, 2005 65.27 65.95 64.57 64.64 459,100 -0.60(-0.92%)
Jan 24, 2005 66.26 66.47 65.21 65.24 491,700 -1.01(-1.52%)
Jan 21, 2005 65.87 66.69 65.62 66.25 597,300 +0.25(+0.38%)
Jan 20, 2005 66.50 66.59 65.54 66.00 622,300 -0.55(-0.83%)
Jan 19, 2005 66.00 67.15 66.00 66.55 818,800 +0.05(+0.08%)
Jan 18, 2005 65.61 66.53 64.95 66.50 619,100 +0.89(+1.36%)
Jan 14, 2005 64.60 66.20 64.50 65.61 916,100 +0.99(+1.53%)
Jan 13, 2005 64.42 64.79 64.16 64.62 630,900 -0.05(-0.08%)
Jan 12, 2005 62.81 64.67 62.80 64.67 759,000 +1.87(+2.98%)
Jan 11, 2005 62.35 62.80 61.90 62.80 738,700 +0.10(+0.16%)
Jan 10, 2005 63.75 63.79 62.22 62.70 761,400 -1.03(-1.62%)
Jan 07, 2005 63.62 64.01 63.41 63.73 332,600 +0.13(+0.20%)
Jan 06, 2005 63.72 63.87 63.31 63.60 466,600 -0.12(-0.19%)
Jan 05, 2005 64.59 64.59 63.61 63.72 385,500 -0.87(-1.35%)
Jan 04, 2005 65.40 65.70 64.28 64.59 770,400 -0.28(-0.43%)
Jan 03, 2005 64.00 65.18 63.87 64.87 926,600 +0.89(+1.39%)
Dec 31, 2004 63.94 64.14 63.61 63.98 204,600 -0.10(-0.16%)
Dec 30, 2004 64.04 64.34 63.95 64.08 171,600 -0.11(-0.17%)
Dec 29, 2004 63.61 64.26 63.32 64.19 246,100 -0.05(-0.08%)
Dec 28, 2004 63.63 64.24 63.50 64.24 224,800 +0.62(+0.97%)
Dec 27, 2004 64.34 64.40 63.49 63.62 243,700 -0.64(-1.00%)
Dec 23, 2004 64.40 64.58 64.15 64.26 280,000 -0.32(-0.50%)
Dec 22, 2004 64.17 64.92 64.01 64.58 510,400 +0.67(+1.05%)
Dec 21, 2004 63.95 65.13 63.75 63.91 960,200 +0.38(+0.60%)
Dec 20, 2004 63.90 63.90 62.83 63.53 640,700 -0.37(-0.58%)
Dec 17, 2004 63.47 63.92 63.27 63.90 795,500 -0.09(-0.14%)
Dec 16, 2004 60.20 64.63 60.20 63.99 1,582,300 +3.79(+6.30%)
Dec 15, 2004 59.98 60.20 59.71 60.20 475,800 -0.24(-0.40%)
Dec 14, 2004 60.10 60.53 59.60 60.44 263,700 +0.16(+0.27%)
Dec 13, 2004 60.59 60.75 59.79 60.28 305,900 -0.31(-0.51%)
Dec 10, 2004 60.90 60.90 59.71 60.59 534,800 +0.46(+0.77%)
Dec 09, 2004 59.10 60.14 58.92 60.13 414,200 +0.49(+0.82%)
Dec 08, 2004 58.39 59.86 58.36 59.64 466,400 +0.39(+0.66%)
Dec 07, 2004 58.54 59.46 58.18 59.25 650,700 +0.58(+0.99%)
Dec 06, 2004 59.00 59.13 58.30 58.67 691,600 -0.83(-1.39%)
Dec 03, 2004 59.90 60.36 59.39 59.50 653,000 -1.26(-2.07%)
Dec 02, 2004 59.65 61.42 59.60 60.76 315,800 +0.62(+1.03%)
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