C.R. BARD, Inc. (NY: BCR)
178.20 USD  -0.39 (-0.22%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 178.55 180.35 177.75 178.20 490,703 -0.39(-0.22%)
Jan 22, 2015 176.99 178.99 175.66 178.59 608,729 +2.26(+1.28%)
Jan 21, 2015 175.78 177.24 175.12 176.33 293,075 +0.56(+0.32%)
Jan 20, 2015 175.97 177.04 174.74 175.77 593,157 +1.71(+0.98%)
Jan 16, 2015 172.15 174.23 171.28 174.06 593,478 +1.22(+0.71%)
Jan 15, 2015 172.74 172.84 367,611 -1.16(-0.67%)
Jan 14, 2015 171.53 174.25 171.30 174.00 713,879 +0.50(+0.29%)
Jan 13, 2015 173.50 521,617 -0.57(-0.33%)
Jan 12, 2015 174.88 175.04 173.73 174.07 414,888 +0.36(+0.21%)
Jan 09, 2015 175.04 175.85 173.35 173.71 656,099 -1.16(-0.66%)
Jan 08, 2015 171.95 175.00 171.38 174.87 669,612 +4.43(+2.60%)
Jan 07, 2015 166.66 170.46 166.01 170.44 595,006 +4.88(+2.95%)
Jan 06, 2015 165.48 166.54 163.61 165.56 853,998 +0.57(+0.35%)
Jan 05, 2015 163.96 166.72 163.08 164.99 840,692 -2.49(-1.49%)
Jan 02, 2015 167.00 168.52 166.27 167.48 504,252 +0.86(+0.52%)
Dec 31, 2014 166.62 166.62 166.62 0 -2.04(-1.21%)
Dec 30, 2014 168.83 169.74 168.32 168.66 232,977 -0.05(-0.03%)
Dec 29, 2014 168.13 169.15 167.44 168.71 226,170 +0.31(+0.18%)
Dec 26, 2014 169.30 169.89 168.10 168.40 151,291 -0.70(-0.41%)
Dec 24, 2014 169.10 169.10 169.10 0 -0.44(-0.26%)
Dec 23, 2014 170.25 170.30 168.23 169.54 316,027 +0.03(+0.02%)
Dec 22, 2014 169.61 171.00 168.90 169.51 470,972 +0.01(+0.01%)
Dec 19, 2014 171.50 172.76 169.44 169.50 988,758 -2.08(-1.21%)
Dec 18, 2014 170.62 171.75 169.97 171.58 779,957 +2.71(+1.60%)
Dec 17, 2014 166.29 169.73 166.10 168.87 464,587 +3.03(+1.83%)
Dec 16, 2014 169.05 165.84 666,025 -0.37(-0.22%)
Dec 15, 2014 167.98 168.83 164.43 166.21 689,000 -1.28(-0.76%)
Dec 12, 2014 167.82 169.47 167.43 167.49 381,152 -1.66(-0.98%)
Dec 11, 2014 167.98 170.21 167.41 169.15 577,687 +1.68(+1.00%)
Dec 10, 2014 169.82 170.39 167.34 167.47 626,793 -2.63(-1.55%)
Dec 09, 2014 171.30 171.53 169.82 170.10 719,243 -2.58(-1.49%)
Dec 08, 2014 172.44 174.38 172.01 172.68 563,568 +0.31(+0.18%)
Dec 05, 2014 172.15 174.34 172.02 172.37 650,453 -0.10(-0.06%)
Dec 04, 2014 171.90 173.84 171.44 172.47 516,338 +0.07(+0.04%)
Dec 03, 2014 171.33 174.13 170.52 172.40 955,116 +1.41(+0.82%)
Dec 02, 2014 170.25 171.65 170.25 170.99 530,027 +0.95(+0.56%)
Dec 01, 2014 167.24 170.58 166.54 170.04 787,978 +2.69(+1.61%)
Nov 28, 2014 168.00 169.19 167.19 167.35 223,675 +0.18(+0.11%)
Nov 26, 2014 167.17 167.17 167.17 0 +0.72(+0.43%)
Nov 25, 2014 167.90 167.92 166.10 166.45 628,261 -1.20(-0.72%)
Nov 24, 2014 166.97 167.75 166.68 167.65 239,877 +1.15(+0.69%)
Nov 21, 2014 168.92 169.09 166.24 166.50 611,697 -0.61(-0.37%)
Nov 20, 2014 166.31 167.20 165.30 167.11 295,729 +0.44(+0.26%)
Nov 19, 2014 166.24 166.99 166.02 166.67 461,410 -0.69(-0.41%)
Nov 18, 2014 165.00 167.66 164.98 167.36 477,891 +2.55(+1.55%)
Nov 17, 2014 164.17 164.83 163.87 164.81 476,321 +0.77(+0.47%)
Nov 14, 2014 165.17 165.91 163.53 164.04 257,610 -1.55(-0.94%)
Nov 13, 2014 165.21 166.63 164.39 165.59 419,894 +0.38(+0.23%)
Nov 12, 2014 163.49 165.31 162.68 165.21 271,031 +0.94(+0.57%)
Nov 11, 2014 163.87 164.67 162.85 164.27 300,483 +0.40(+0.24%)
Nov 10, 2014 162.50 163.87 161.79 163.87 479,748 +1.49(+0.92%)
Nov 07, 2014 164.70 164.96 161.89 162.38 344,597 -2.59(-1.57%)
Nov 06, 2014 165.00 165.46 164.27 164.97 448,126 +0.39(+0.24%)
Nov 05, 2014 164.28 164.76 163.47 164.58 661,238 +0.96(+0.59%)
Nov 04, 2014 162.72 163.75 162.59 163.62 312,514 +0.75(+0.46%)
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