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 (%)
Jul 31, 2013 114.50 115.35 114.26 114.60 590,707 +0.35(+0.31%)
Jul 30, 2013 114.31 114.49 113.01 114.25 268,440 +0.45(+0.40%)
Jul 29, 2013 114.05 114.39 113.36 113.80 264,416 -0.66(-0.58%)
Jul 26, 2013 113.26 114.48 110.00 114.46 541,818 +1.19(+1.05%)
Jul 25, 2013 112.57 113.50 112.20 113.27 419,084 +0.73(+0.65%)
Jul 24, 2013 114.05 115.00 112.02 112.54 725,667 -0.84(-0.74%)
Jul 23, 2013 113.52 113.71 112.22 113.38 582,458 -0.27(-0.24%)
Jul 22, 2013 113.89 114.17 113.21 113.65 483,593 -0.52(-0.46%)
Jul 19, 2013 113.43 114.55 112.85 114.17 631,326 +0.93(+0.82%)
Jul 18, 2013 112.28 113.50 111.83 113.24 481,577 +0.96(+0.86%)
Jul 17, 2013 112.13 112.55 111.88 112.28 395,811 +0.29(+0.26%)
Jul 16, 2013 111.82 112.66 111.72 111.99 628,799 -0.03(-0.03%)
Jul 15, 2013 111.90 112.07 110.74 112.02 480,569 +0.86(+0.77%)
Jul 12, 2013 110.39 111.21 110.36 111.16 377,138 +0.70(+0.63%)
Jul 11, 2013 109.84 111.19 109.03 110.46 339,623 +1.02(+0.93%)
Jul 10, 2013 108.13 109.59 107.88 109.44 436,871 +0.99(+0.91%)
Jul 09, 2013 109.22 109.09 108.23 108.45 477,324 -0.64(-0.59%)
Jul 08, 2013 108.75 109.71 108.60 109.09 355,269 +0.68(+0.63%)
Jul 05, 2013 107.53 108.41 107.20 108.41 378,789 +1.11(+1.03%)
Jul 03, 2013 107.20 107.69 106.72 107.30 239,229 -0.28(-0.26%)
Jul 02, 2013 107.90 108.68 107.37 107.58 520,874 -0.59(-0.55%)
Jul 01, 2013 108.54 109.16 107.65 108.17 903,324 -0.51(-0.47%)
Jun 28, 2013 108.70 110.24 107.88 108.68 1,029,683 +0.13(+0.12%)
Jun 27, 2013 108.40 109.07 107.60 108.55 669,002 +0.16(+0.15%)
Jun 26, 2013 109.47 109.70 108.17 108.39 650,337 -0.36(-0.33%)
Jun 25, 2013 109.67 109.99 108.71 108.75 740,329 -0.38(-0.35%)
Jun 24, 2013 109.54 110.34 108.70 109.13 968,407 -0.97(-0.88%)
Jun 21, 2013 109.80 110.85 109.46 110.10 865,122 +1.10(+1.01%)
Jun 20, 2013 110.16 110.44 108.81 109.00 697,078 -1.58(-1.43%)
Jun 19, 2013 111.77 112.36 110.41 110.58 515,977 -1.22(-1.09%)
Jun 18, 2013 111.05 112.09 110.78 111.80 483,911 +1.17(+1.06%)
Jun 17, 2013 111.78 111.95 109.77 110.63 572,340 -0.41(-0.37%)
Jun 14, 2013 109.26 112.28 108.76 111.04 1,467,274 +1.73(+1.58%)
Jun 13, 2013 105.30 109.37 105.18 109.31 931,435 +4.20(+4.00%)
Jun 12, 2013 105.24 105.54 103.82 105.11 564,166 +0.40(+0.38%)
Jun 11, 2013 104.76 105.98 103.82 104.71 360,560 -1.00(-0.95%)
Jun 10, 2013 105.16 105.94 104.66 105.71 404,765 +0.31(+0.29%)
Jun 07, 2013 105.25 105.88 104.81 105.40 289,037 +0.34(+0.32%)
Jun 06, 2013 104.12 105.06 103.09 105.06 642,560 +1.06(+1.02%)
Jun 05, 2013 103.81 104.38 103.37 104.00 677,230 -0.15(-0.14%)
Jun 04, 2013 104.05 104.57 103.10 104.15 761,276 +0.28(+0.27%)
Jun 03, 2013 103.22 103.87 102.55 103.87 370,408 +0.78(+0.76%)
May 31, 2013 104.04 104.88 103.09 103.09 582,551 -1.37(-1.31%)
May 30, 2013 104.15 104.96 104.07 104.46 217,066 +0.33(+0.32%)
May 29, 2013 105.26 105.39 103.23 104.13 645,177 -1.85(-1.75%)
May 28, 2013 105.75 106.98 105.62 105.98 415,186 +0.84(+0.80%)
May 24, 2013 104.82 105.51 104.39 105.14 435,378 -0.01(-0.01%)
May 23, 2013 104.68 105.28 104.22 105.15 679,046 -0.13(-0.12%)
May 22, 2013 106.61 107.95 105.05 105.28 645,570 -1.43(-1.34%)
May 21, 2013 107.29 107.83 106.50 106.71 472,805 -0.26(-0.24%)
May 20, 2013 107.18 107.65 106.85 106.97 444,611 -0.44(-0.41%)
May 17, 2013 106.75 107.47 106.66 107.41 692,677 +0.76(+0.71%)
May 16, 2013 106.91 107.27 106.37 106.65 700,191 -0.33(-0.31%)
May 15, 2013 106.72 106.99 106.29 106.98 509,992 +1.98(+1.89%)
May 13, 2013 104.24 105.54 104.06 105.00 538,562 +0.39(+0.37%)
May 10, 2013 103.81 104.68 103.11 104.61 454,696 +1.09(+1.05%)
May 09, 2013 102.79 103.71 102.71 103.52 411,391 +0.47(+0.46%)
May 08, 2013 101.85 103.13 101.75 103.05 517,292 +1.07(+1.05%)
May 07, 2013 99.44 102.00 99.44 101.98 468,467 +0.81(+0.80%)
May 06, 2013 101.55 101.80 101.04 101.17 426,219 -0.40(-0.39%)
May 03, 2013 101.10 101.75 100.91 101.57 550,762 +0.66(+0.65%)
May 02, 2013 99.79 101.14 99.53 100.91 867,711 +1.41(+1.42%)
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