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 (%)
Apr 16, 2014 139.46 140.38 138.45 139.26 641,273 +0.13(+0.09%)
Apr 15, 2014 139.32 139.97 136.76 139.13 817,852 +0.43(+0.31%)
Apr 14, 2014 138.18 139.75 137.49 138.70 635,769 +1.43(+1.04%)
Apr 11, 2014 137.80 138.65 137.06 137.27 1,310,623 -1.02(-0.74%)
Apr 10, 2014 143.28 143.54 137.87 138.29 993,709 -4.56(-3.19%)
Apr 09, 2014 142.07 143.28 140.27 142.85 1,230,565 +1.19(+0.84%)
Apr 08, 2014 143.58 144.43 140.80 141.66 1,898,141 -2.59(-1.80%)
Apr 07, 2014 144.10 147.31 143.85 144.25 1,746,800 -3.81(-2.57%)
Apr 04, 2014 149.52 150.12 147.67 148.06 1,076,855 -0.10(-0.07%)
Apr 03, 2014 149.01 149.26 145.78 148.16 1,138,402 -0.62(-0.42%)
Apr 02, 2014 148.90 149.45 148.41 148.78 1,006,434 -0.47(-0.31%)
Apr 01, 2014 148.67 150.13 147.79 149.25 680,988 +1.27(+0.86%)
Mar 31, 2014 146.60 148.08 145.74 147.98 744,890 +2.48(+1.70%)
Mar 28, 2014 145.80 146.84 144.89 145.50 443,054 +0.30(+0.21%)
Mar 27, 2014 146.78 147.19 144.92 145.20 716,942 -1.15(-0.79%)
Mar 26, 2014 145.63 147.24 145.48 146.35 769,428 +1.45(+1.00%)
Mar 25, 2014 142.86 145.31 142.46 144.90 658,416 +2.20(+1.54%)
Mar 24, 2014 146.56 146.62 142.60 142.70 484,690 -3.14(-2.15%)
Mar 21, 2014 147.64 148.34 145.59 145.84 889,193 -0.73(-0.50%)
Mar 20, 2014 145.18 146.72 144.27 146.57 645,354 +1.33(+0.92%)
Mar 19, 2014 146.06 146.92 144.17 145.24 499,109 -0.68(-0.47%)
Mar 18, 2014 145.92 146.42 144.92 145.92 604,003 -0.05(-0.03%)
Mar 17, 2014 145.55 147.85 144.93 145.97 766,331 +1.05(+0.72%)
Mar 14, 2014 143.73 145.34 143.61 144.92 558,897 +1.00(+0.69%)
Mar 13, 2014 146.53 147.00 143.59 143.92 749,049 -2.51(-1.71%)
Mar 12, 2014 144.92 146.48 144.86 146.43 864,783 +0.65(+0.45%)
Mar 11, 2014 145.34 146.35 144.94 145.78 465,696 +0.42(+0.29%)
Mar 10, 2014 143.90 145.86 143.50 145.36 788,259 +1.65(+1.15%)
Mar 07, 2014 144.96 144.98 142.89 143.71 885,428 +0.00(+0.00%)
Mar 06, 2014 144.89 145.55 143.50 143.71 479,882 -0.41(-0.28%)
Mar 05, 2014 143.43 144.27 143.36 144.12 769,145 +0.48(+0.33%)
Mar 04, 2014 143.10 143.78 142.61 143.64 939,470 +1.79(+1.26%)
Mar 03, 2014 143.30 143.99 141.43 141.85 771,866 -2.31(-1.60%)
Feb 28, 2014 144.62 145.62 142.96 144.16 656,650 -0.53(-0.37%)
Feb 27, 2014 142.68 145.21 142.68 144.69 823,599 +1.65(+1.15%)
Feb 26, 2014 142.04 144.06 141.68 143.04 911,891 +1.08(+0.76%)
Feb 25, 2014 143.01 143.78 140.65 141.96 1,094,826 -0.48(-0.34%)
Feb 24, 2014 141.41 143.00 141.41 142.44 883,281 +0.87(+0.61%)
Feb 21, 2014 140.85 142.24 140.18 141.57 709,583 +1.27(+0.91%)
Feb 20, 2014 139.06 140.96 139.05 140.30 812,042 +1.17(+0.84%)
Feb 19, 2014 140.32 140.79 138.95 139.13 579,281 -1.26(-0.90%)
Feb 18, 2014 139.18 141.57 138.97 140.39 871,385 +1.20(+0.86%)
Feb 14, 2014 139.19 139.19 139.19 0 +1.30(+0.94%)
Feb 13, 2014 135.79 138.02 135.57 137.89 682,503 +1.23(+0.90%)
Feb 12, 2014 136.50 137.37 135.49 136.66 855,196 +0.01(+0.01%)
Feb 11, 2014 132.93 136.65 132.66 136.65 1,237,304 +3.51(+2.64%)
Feb 10, 2014 130.93 133.23 130.33 133.14 1,359,635 +2.12(+1.62%)
Feb 07, 2014 128.62 131.20 128.62 131.02 739,564 +2.62(+2.04%)
Feb 06, 2014 129.13 130.10 128.10 128.40 737,150 -0.74(-0.57%)
Feb 05, 2014 127.82 130.13 127.25 129.14 995,398 +1.03(+0.80%)
Feb 04, 2014 126.09 128.29 125.48 128.11 998,915 +2.69(+2.14%)
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