C.R. BARD, Inc. (NY: BCR)
170.41 USD  -1.54 (-0.90%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 171.85 172.15 169.89 170.41 362,567 -1.54(-0.90%)
May 22, 2015 171.95 171.95 171.95 0 -0.43(-0.25%)
May 21, 2015 172.73 173.43 171.69 172.38 330,227 -0.66(-0.38%)
May 20, 2015 173.42 174.44 172.71 173.04 341,114 -0.79(-0.45%)
May 19, 2015 173.27 174.58 172.13 173.83 357,531 +0.50(+0.29%)
May 18, 2015 173.14 174.10 172.42 173.33 521,488 -0.35(-0.20%)
May 15, 2015 172.18 173.76 171.50 173.68 603,062 +1.56(+0.91%)
May 14, 2015 169.30 172.19 168.10 172.12 368,059 +4.21(+2.51%)
May 13, 2015 168.12 168.47 166.53 167.91 377,463 +0.75(+0.45%)
May 12, 2015 167.99 168.76 166.80 167.16 377,174 -1.79(-1.06%)
May 11, 2015 170.08 170.08 168.49 168.95 387,297 -1.34(-0.79%)
May 08, 2015 168.02 170.74 168.02 170.29 360,667 +2.83(+1.69%)
May 07, 2015 167.30 168.74 167.30 167.46 397,719 +0.22(+0.13%)
May 06, 2015 168.51 168.88 166.29 167.24 449,090 -0.90(-0.54%)
May 05, 2015 170.11 171.10 167.52 168.14 339,793 -2.80(-1.64%)
May 04, 2015 169.70 171.45 169.56 170.94 396,723 +1.38(+0.81%)
May 01, 2015 168.04 169.60 167.59 169.56 627,242 +2.98(+1.79%)
Apr 30, 2015 165.42 167.44 164.95 166.58 880,799 +0.71(+0.43%)
Apr 29, 2015 170.10 170.24 165.42 165.87 906,219 -4.37(-2.57%)
Apr 28, 2015 170.85 171.51 168.69 170.24 470,374 -1.38(-0.80%)
Apr 27, 2015 176.27 177.00 171.32 171.62 669,506 -3.76(-2.14%)
Apr 24, 2015 178.00 180.94 175.04 175.38 1,140,566 -0.87(-0.49%)
Apr 23, 2015 174.07 176.47 173.36 176.25 828,162 +1.16(+0.66%)
Apr 22, 2015 175.04 176.14 174.48 175.09 420,856 +0.24(+0.14%)
Apr 21, 2015 174.40 175.69 173.97 174.85 677,868 +0.89(+0.51%)
Apr 20, 2015 171.57 174.40 171.06 173.96 822,884 +2.90(+1.70%)
Apr 17, 2015 169.72 172.00 169.16 171.06 948,536 +0.19(+0.11%)
Apr 16, 2015 168.88 171.04 168.24 170.87 782,918 +1.53(+0.90%)
Apr 15, 2015 170.38 170.58 169.21 169.34 341,472 -0.79(-0.46%)
Apr 14, 2015 170.93 171.68 169.50 170.13 341,110 -1.15(-0.67%)
Apr 13, 2015 170.45 172.00 169.71 171.28 494,819 +0.80(+0.47%)
Apr 10, 2015 169.93 171.39 169.78 170.48 641,434 -0.03(-0.02%)
Apr 09, 2015 169.46 170.92 168.39 170.51 880,405 +1.58(+0.94%)
Apr 08, 2015 169.35 170.26 168.04 168.93 609,810 -0.32(-0.19%)
Apr 07, 2015 167.68 170.17 167.29 169.25 530,089 +1.33(+0.79%)
Apr 06, 2015 166.58 169.57 166.09 167.92 569,239 -0.01(-0.01%)
Apr 02, 2015 167.93 167.93 167.93 0 +2.69(+1.63%)
Apr 01, 2015 167.17 167.17 163.81 165.24 746,002 -2.11(-1.26%)
Mar 31, 2015 168.49 170.34 166.87 167.35 548,232 -2.02(-1.19%)
Mar 30, 2015 168.59 170.22 167.67 169.37 354,881 +1.66(+0.99%)
Mar 27, 2015 167.30 168.46 166.25 167.71 466,261 +1.05(+0.63%)
Mar 26, 2015 166.62 168.28 165.20 166.66 577,405 +0.01(+0.01%)
Mar 25, 2015 169.05 170.56 166.57 166.65 616,474 -1.82(-1.08%)
Mar 24, 2015 168.89 170.81 168.45 168.47 519,648 -0.99(-0.58%)
Mar 23, 2015 171.48 173.04 169.45 169.46 794,644 -2.02(-1.18%)
Mar 20, 2015 172.00 172.87 171.34 171.48 787,842 +0.79(+0.46%)
Mar 19, 2015 168.01 170.98 167.42 170.69 566,034 +2.41(+1.43%)
Mar 18, 2015 166.81 169.32 164.89 168.28 690,562 +1.38(+0.83%)
Mar 17, 2015 167.54 168.42 166.32 166.90 445,231 -1.80(-1.07%)
Mar 16, 2015 166.71 169.66 166.71 168.70 459,951 +3.00(+1.81%)
Mar 13, 2015 166.79 167.79 164.60 165.70 325,724 -1.06(-0.64%)
Mar 12, 2015 164.73 167.02 164.52 166.76 468,499 +2.24(+1.36%)
Mar 11, 2015 165.52 167.28 164.04 164.52 690,586 -0.91(-0.55%)
Mar 10, 2015 166.17 166.72 165.19 165.43 546,527 -2.01(-1.20%)
Mar 09, 2015 166.53 167.84 165.96 167.44 508,514 +0.77(+0.46%)
Mar 06, 2015 169.47 169.68 166.34 166.67 643,242 -3.61(-2.12%)
Mar 05, 2015 167.57 170.81 167.50 170.28 552,053 +2.62(+1.56%)
Mar 04, 2015 168.61 167.18 167.66 596,973 +0.48(+0.29%)
Mar 03, 2015 165.79 167.18 547,371 -1.12(-0.67%)
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