$212.28 +1.10 (%) C R Bard Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 11:14 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCR historical data

Date Open High Low Close Volume
12/7/2016208.24211.75206.71211.18471,974
12/6/2016211.28211.59207.73208.74368,241
12/5/2016210.39211.15209.11210.21376,023
12/2/2016207.94212.43207.37209.96543,429
12/1/2016209.59211.76206.26206.86541,495
11/30/2016215.17215.40210.46210.55605,954
11/29/2016212.05215.95211.44215.88640,119
11/28/2016211.42213.28210.52210.96503,138
11/25/2016210.13213.57209.63212.61272,706
11/23/2016208.13210.92208.13210.00713,618
11/22/2016213.96214.89207.26208.80899,199
11/21/2016215.96216.35214.38215.20396,044
11/18/2016215.76216.44214.82215.73346,269
11/17/2016213.25216.40212.16216.02371,592
11/16/2016212.16213.04210.55212.99403,930
11/15/2016204.52212.70203.77212.20679,526
11/14/2016213.56213.56203.63203.77858,728
11/11/2016220.35220.86212.56213.24648,571
11/10/2016222.17222.27217.97220.34550,645
11/9/2016224.92224.92215.63218.95675,192
11/8/2016220.46224.65218.84224.15439,384
11/7/2016220.11221.62218.81220.62314,981
11/4/2016217.98219.90217.06217.69405,060
11/3/2016216.23219.53214.40217.13480,214
11/2/2016215.10216.99214.48215.38652,282
11/1/2016216.81217.23213.74214.74434,774
10/31/2016214.95216.99213.00216.68519,982
10/28/2016210.26217.44209.46214.71658,507
10/27/2016215.25216.06210.01210.26729,691
10/26/2016219.07220.31213.88214.95772,425
10/25/2016219.38220.06214.89214.94572,198
10/24/2016220.38221.10218.50218.92404,430
10/21/2016218.65219.59216.60219.38371,173
10/20/2016220.39221.59219.67220.19252,335
10/19/2016223.34223.54219.60220.47392,412
10/18/2016220.53224.90220.53223.42368,975
10/17/2016219.92219.92218.55219.04324,226
10/14/2016219.41220.91219.00219.80451,340
10/13/2016217.09219.73215.88218.66580,877
10/12/2016218.00219.31217.28217.82536,144
10/11/2016227.40227.40217.38217.76847,035
10/10/2016223.63227.97223.00227.45515,311
10/7/2016222.87223.25221.12222.97534,503
10/6/2016221.09222.63219.58222.25390,118
10/5/2016221.75222.15220.54221.36461,558
10/4/2016223.43224.32220.01221.58460,550
10/3/2016222.80224.03221.95223.77368,993
9/30/2016224.59225.04221.95224.28610,488
9/29/2016226.69227.26222.87223.74682,766
9/28/2016228.56228.86226.32227.30459,703
9/27/2016228.67229.01227.22228.59368,420
9/26/2016228.78228.78227.01227.89463,951
9/23/2016230.24230.99228.82229.91504,149
9/22/2016228.73232.00227.91231.35435,705
9/21/2016227.81228.81225.36228.51452,687
9/20/2016228.13229.86227.80227.96525,603
9/19/2016225.77227.52225.00226.75424,858
9/16/2016226.04227.76225.09226.25749,665
9/15/2016221.02225.67217.10223.63810,271
9/14/2016213.34217.36213.34216.91651,788
9/13/2016214.87215.78212.29213.02614,102
9/12/2016212.33215.59212.33215.33373,251
9/9/2016217.56218.16213.51213.55449,356
9/8/2016218.90219.39218.41218.78260,575
9/7/2016221.39221.60219.37219.73351,041
9/6/2016221.77222.15220.31222.04271,167
9/2/2016221.98222.63220.37221.21229,391
9/1/2016220.91221.72218.22221.50345,697
8/31/2016221.58222.24220.11220.84451,084
8/30/2016220.86221.29220.18221.11350,810
8/29/2016217.06221.08217.06220.37463,879
8/26/2016215.48217.40215.38217.07351,311
8/25/2016215.01216.98214.16215.32295,883
8/24/2016217.93218.13214.74215.00383,547
8/23/2016218.00220.29217.43217.68428,632
8/22/2016218.00219.10217.35217.97327,191
8/19/2016217.89219.22216.91219.08545,611
8/18/2016217.59219.16217.59218.11327,101
8/17/2016219.28219.28216.98218.18456,554
8/16/2016221.33221.56218.76218.78493,643
8/15/2016222.66224.21222.24222.24281,881
8/12/2016222.24223.36220.86222.50308,653
8/11/2016222.91223.49222.04223.11427,085
8/10/2016222.44222.90220.76222.61385,391
8/9/2016221.27223.53220.01222.56475,540
8/8/2016222.19222.77220.61221.46328,066
8/5/2016223.02223.05221.77222.52443,827
8/4/2016220.22221.73218.95221.42397,077
8/3/2016222.63222.63218.95219.83633,730
8/2/2016224.14225.09220.45222.63502,438
8/1/2016224.20226.54224.19225.15413,685
7/29/2016223.86225.00223.07223.73557,852
7/28/2016223.94226.00223.30224.25715,830
7/27/2016229.92229.92221.01223.651,023,421
7/26/2016229.02231.63228.97231.47490,814
7/25/2016230.00230.00228.34228.96519,027
7/22/2016230.75231.18228.34230.00524,766
7/21/2016231.87233.30230.26231.45264,818
7/20/2016233.36234.55232.32232.45361,678
7/19/2016231.60233.07231.47232.81298,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center