C.R. BARD, Inc. (NY: BCR)
152.73 USD  +3.88 (+2.61%)
Streaming Delayed Price  /  Updated: 12:30 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 83.45 84.00 83.16 83.78 723,274 +0.59(+0.71%)
Feb 25, 2010 82.52 83.23 82.16 83.19 723,253 +0.20(+0.24%)
Feb 24, 2010 83.31 83.31 82.50 82.99 697,879 -0.27(-0.32%)
Feb 23, 2010 83.58 83.72 82.78 83.26 611,911 -0.46(-0.55%)
Feb 22, 2010 83.55 83.83 82.87 83.72 426,119 +0.28(+0.34%)
Feb 19, 2010 83.42 83.90 82.67 83.44 534,593 -0.05(-0.06%)
Feb 18, 2010 83.40 83.90 83.05 83.49 523,248 -0.23(-0.27%)
Feb 17, 2010 83.40 84.00 83.33 83.72 944,018 +0.75(+0.90%)
Feb 16, 2010 82.73 83.03 81.44 82.97 755,422 +1.00(+1.22%)
Feb 12, 2010 81.97 81.97 81.97 0 +0.46(+0.56%)
Feb 11, 2010 81.10 82.23 80.21 81.51 861,695 +0.50(+0.62%)
Feb 10, 2010 80.98 81.62 80.56 81.01 297,038 -0.35(-0.43%)
Feb 09, 2010 81.16 82.25 80.73 81.36 694,692 +0.60(+0.74%)
Feb 08, 2010 80.22 81.51 79.78 80.76 932,260 +0.84(+1.05%)
Feb 05, 2010 81.10 81.13 78.73 79.92 1,412,217 -1.11(-1.37%)
Feb 04, 2010 82.20 82.79 80.85 81.03 1,334,191 -1.87(-2.26%)
Feb 03, 2010 83.79 83.79 82.02 82.90 721,268 -0.67(-0.80%)
Feb 02, 2010 82.49 83.57 81.98 83.57 507,985 +1.15(+1.40%)
Feb 01, 2010 82.83 83.26 82.02 82.42 867,549 -0.47(-0.57%)
Jan 29, 2010 83.37 84.47 82.32 82.89 2,026,711 +2.39(+2.97%)
Jan 28, 2010 80.79 80.94 79.84 80.50 649,839 -0.04(-0.05%)
Jan 27, 2010 80.11 80.66 79.77 80.54 571,385 +0.45(+0.56%)
Jan 26, 2010 79.53 80.55 79.53 80.09 369,375 -0.03(-0.04%)
Jan 25, 2010 79.71 80.28 78.70 80.12 864,415 +0.68(+0.86%)
Jan 22, 2010 81.16 81.25 79.42 79.44 1,210,880 -1.38(-1.71%)
Jan 21, 2010 82.18 82.39 80.75 80.82 730,916 -1.58(-1.92%)
Jan 20, 2010 83.79 83.79 81.66 82.40 974,769 -1.43(-1.71%)
Jan 19, 2010 83.21 84.00 82.83 83.83 876,131 +1.21(+1.46%)
Jan 15, 2010 82.62 82.62 82.62 0 -0.93(-1.11%)
Jan 14, 2010 82.61 83.56 82.29 83.55 1,028,946 +0.92(+1.11%)
Jan 13, 2010 80.96 83.02 80.67 82.63 2,172,117 +2.17(+2.70%)
Jan 12, 2010 81.12 81.18 79.82 80.46 757,455 -0.80(-0.98%)
Jan 11, 2010 80.85 81.97 80.63 81.26 1,057,431 +0.75(+0.93%)
Jan 08, 2010 80.00 80.54 79.08 80.51 889,300 +0.38(+0.47%)
Jan 07, 2010 78.87 80.28 78.69 80.13 1,287,025 +1.12(+1.42%)
Jan 06, 2010 79.37 79.37 78.68 79.01 791,796 -0.34(-0.43%)
Jan 05, 2010 78.50 79.42 78.46 79.35 1,093,519 +0.67(+0.85%)
Jan 04, 2010 78.59 78.94 77.85 78.68 1,371,735 +0.78(+1.00%)
Dec 31, 2009 77.90 77.90 77.90 0 -1.36(-1.72%)
Dec 30, 2009 78.71 79.35 78.69 79.26 499,796 +0.26(+0.33%)
Dec 29, 2009 79.14 79.22 78.77 79.00 513,809 +0.03(+0.04%)
Dec 28, 2009 79.00 79.11 78.67 78.97 508,117 -0.11(-0.14%)
Dec 24, 2009 79.11 79.11 78.80 79.08 192,511 +0.28(+0.36%)
Dec 23, 2009 78.99 79.25 78.59 78.80 655,490 -0.47(-0.59%)
Dec 22, 2009 78.95 79.49 78.51 79.27 869,516 +0.75(+0.96%)
Dec 21, 2009 78.79 79.77 78.25 78.52 2,042,398 +0.03(+0.04%)
Dec 18, 2009 76.65 79.80 76.37 78.49 6,448,562 -5.67(-6.74%)
Dec 17, 2009 84.26 84.95 84.15 84.16 750,988 -1.07(-1.26%)
Dec 16, 2009 85.43 85.49 84.88 85.23 1,169,047 +0.21(+0.25%)
Dec 15, 2009 85.21 85.21 84.18 85.02 1,876,173 +1.40(+1.67%)
Dec 14, 2009 84.12 84.14 83.55 83.62 788,010 +0.57(+0.69%)
Dec 11, 2009 83.46 83.86 82.87 83.05 711,547 -0.07(-0.08%)
Dec 10, 2009 82.24 83.46 82.12 83.12 957,825 +1.32(+1.61%)
Dec 09, 2009 81.66 82.12 81.27 81.80 970,226 +0.00(+0.00%)
Dec 08, 2009 82.42 82.54 81.73 81.80 1,005,292 -1.02(-1.23%)
Dec 07, 2009 83.16 83.59 82.69 82.82 687,062 -0.22(-0.26%)
Dec 04, 2009 83.63 84.07 82.41 83.04 717,709 +0.17(+0.21%)
Dec 03, 2009 83.18 83.74 82.75 82.87 696,492 -0.65(-0.78%)
Dec 02, 2009 83.09 84.01 82.97 83.52 681,646 +0.47(+0.57%)
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