C R Bard Inc $147.00

up +1.17


24/7/2014 03:45 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCR historical data

Date Open High Low Close Volume
7/23/2014144.53146.04144.04145.83366,836
7/22/2014144.30144.89143.63143.82476,951
7/21/2014143.87144.51141.98143.50554,333
7/18/2014143.19145.25142.54144.91530,313
7/17/2014144.34145.31142.07142.30703,861
7/16/2014146.65146.83144.83145.11455,948
7/15/2014146.49147.35144.99146.15580,885
7/14/2014146.25147.05145.75146.97582,504
7/11/2014145.59146.07144.72145.72279,108
7/10/2014144.76146.26144.41145.74437,577
7/9/2014146.50146.87144.71145.81380,742
7/8/2014146.50146.50145.66145.91614,135
7/7/2014145.53146.95145.42146.73454,563
7/3/2014146.05146.17145.31145.70567,138
7/2/2014145.82146.19144.61146.16438,194
7/1/2014144.01146.03143.41145.82519,546
6/30/2014144.50144.50142.79143.01797,548
6/27/2014144.03145.42143.94144.23574,488
6/26/2014144.81145.76143.66144.52738,001
6/25/2014142.26146.04141.63145.181,084,848
6/24/2014140.70142.65140.25142.14711,499
6/23/2014140.33141.13140.07140.69857,402
6/20/2014139.67140.39139.40140.33835,065
6/19/2014138.47139.09138.26139.08626,979
6/18/2014136.37138.64135.80138.60673,796
6/17/2014137.75138.94137.24137.74587,232
6/16/2014137.09139.21136.49137.85964,303
6/13/2014141.26142.60137.02137.421,442,192
6/12/2014140.00141.10137.26140.981,928,444
6/11/2014140.98140.99137.18137.982,353,620
6/10/2014146.43146.50140.84141.052,110,893
6/9/2014147.87148.64146.37148.05671,268
6/6/2014147.53148.00146.36147.92742,360
6/5/2014147.19147.26145.46147.08620,816
6/4/2014145.51147.44145.50147.38585,800
6/3/2014147.50148.02145.84145.94920,304
6/2/2014148.10148.41146.95148.24398,659
5/30/2014147.44148.62146.98147.91710,277
5/29/2014147.08148.13146.76147.89408,708
5/28/2014147.74148.43146.82147.01583,144
5/27/2014147.15147.49146.40147.15554,036
5/23/2014146.40146.85145.36146.62505,554
5/22/2014147.50147.50145.52146.24891,427
5/21/2014147.73147.95146.83147.46622,489
5/20/2014148.64148.95146.58147.29917,440
5/19/2014148.00149.82148.00148.83710,533
5/16/2014146.25149.23145.52148.521,418,652
5/15/2014145.92146.37144.55145.96792,397
5/14/2014147.50147.50146.20146.37497,514
5/13/2014147.36147.97146.04147.53733,617
5/12/2014144.76147.26144.56147.15787,560
5/9/2014142.70144.23141.50144.08806,412
5/8/2014141.52144.05141.05142.90653,549
5/7/2014140.03141.38138.61141.21899,071
5/6/2014139.98141.32139.55140.00581,697
5/5/2014138.94140.80138.35140.32633,828
5/2/2014138.30140.15137.51139.80676,064
5/1/2014137.22138.42136.77138.02712,276
4/30/2014136.79137.36135.70137.33884,116
4/29/2014136.77137.40136.27136.65483,392
4/28/2014137.00137.00134.34136.50830,645
4/25/2014136.00136.86135.42136.24614,030
4/24/2014136.41137.14135.34136.23837,942
4/23/2014138.74144.20132.81136.591,520,994
4/22/2014141.25143.24141.04141.11979,407
4/21/2014139.29141.55139.27141.13606,870
4/17/2014138.89140.60138.51139.49555,554
4/16/2014139.46140.39138.45139.26641,273
4/15/2014139.32139.97136.76139.13817,852
4/14/2014138.18139.75137.49138.70635,769
4/11/2014137.80138.65137.06137.271,310,623
4/10/2014143.28143.54137.87138.29994,009
4/9/2014142.07143.28140.27142.851,230,565
4/8/2014143.58144.43140.80141.661,898,141
4/7/2014144.10147.31143.85144.251,758,634
4/4/2014149.52150.12147.67148.061,076,855
4/3/2014149.01149.26145.78148.161,138,402
4/2/2014148.91149.45148.41148.781,006,434
4/1/2014148.67150.13147.79149.25680,988
3/31/2014146.60148.08145.74147.98744,890
3/28/2014145.80146.84144.89145.50443,054
3/27/2014146.78147.19144.92145.20784,947
3/26/2014145.63147.24145.48146.35770,675
3/25/2014142.86145.31142.46144.90658,416
3/24/2014146.56146.62142.60142.70484,690
3/21/2014147.64148.34145.59145.84889,193
3/20/2014145.18146.72144.27146.57645,354
3/19/2014146.06146.92144.17145.24499,109
3/18/2014145.92146.42144.92145.92604,822
3/17/2014145.55147.85144.93145.97766,331
3/14/2014143.73145.34143.61144.92558,897
3/13/2014146.53147.00143.59143.92749,149
3/12/2014144.92146.48144.86146.43864,783
3/11/2014145.34146.35144.94145.78465,696
3/10/2014143.90145.86143.50145.36788,259
3/7/2014144.96144.98142.89143.71885,428
3/6/2014144.89145.55143.50143.71479,882
3/5/2014143.43144.27143.36144.12771,062
3/4/2014143.10143.78142.61143.64939,470
3/3/2014143.30143.99141.43141.85771,866
Trading Center