$171.03 -5.91 (%) C R Bard Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCR historical data

Date Open High Low Close Volume
1/30/2015173.65176.49168.83171.031,933,088
1/29/2015175.31176.97173.53176.94736,595
1/28/2015177.42178.89174.79175.15543,437
1/27/2015177.42178.15175.50177.27286,307
1/26/2015177.27178.65175.95178.45324,680
1/23/2015178.55180.35177.75178.20490,703
1/22/2015176.99178.99175.66178.59608,729
1/21/2015175.78177.24175.12176.33293,075
1/20/2015175.97177.04174.74175.77593,157
1/16/2015172.15174.23171.28174.06593,478
1/15/2015174.26174.54172.74172.84367,611
1/14/2015171.53174.25171.30174.00713,879
1/13/2015175.17177.20171.93173.50521,617
1/12/2015174.88175.04173.26174.07414,888
1/9/2015175.04175.85173.35173.71656,099
1/8/2015171.95175.00171.38174.87669,612
1/7/2015166.66170.46166.01170.44595,006
1/6/2015165.48166.54163.61165.56853,998
1/5/2015163.96166.72163.08164.99840,692
1/2/2015167.00168.52166.27167.48504,252
12/31/2014169.15170.23166.52166.62380,043
12/30/2014168.83169.74168.32168.66232,977
12/29/2014168.13169.15167.44168.71226,170
12/26/2014169.30169.89168.10168.40151,291
12/24/2014169.46169.95168.71169.10267,284
12/23/2014170.25170.30168.23169.54316,027
12/22/2014169.61171.00168.90169.51470,972
12/19/2014171.50172.76169.44169.50988,758
12/18/2014170.62171.75169.97171.58782,950
12/17/2014166.29169.73166.10168.87464,587
12/16/2014166.02169.05165.37165.84666,125
12/15/2014167.98168.83164.43166.21689,000
12/12/2014167.82169.47167.43167.49381,152
12/11/2014167.98170.21167.41169.15577,687
12/10/2014169.82170.39167.34167.47626,793
12/9/2014171.30171.53169.82170.10719,243
12/8/2014172.44174.38172.01172.68563,568
12/5/2014172.15174.46172.02172.37650,453
12/4/2014171.90173.84171.44172.47516,338
12/3/2014171.33174.13170.52172.40955,116
12/2/2014170.25171.65170.25170.99530,027
12/1/2014167.24170.58166.54170.04787,978
11/28/2014168.00169.19167.19167.35223,675
11/26/2014167.18167.93166.59167.17326,890
11/25/2014167.90167.92166.10166.45628,261
11/24/2014166.97167.75166.68167.65239,877
11/21/2014168.92169.09166.24166.50611,697
11/20/2014166.31167.20165.30167.11295,729
11/19/2014166.24166.99166.02166.67461,410
11/18/2014165.00167.66164.98167.36477,891
11/17/2014164.17164.83163.87164.81476,321
11/14/2014165.17165.91163.53164.04257,610
11/13/2014165.21166.63164.39165.59419,894
11/12/2014163.49165.31162.68165.21271,031
11/11/2014163.87164.67162.85164.27300,483
11/10/2014162.50163.87161.79163.87479,748
11/7/2014164.70164.96161.89162.38344,597
11/6/2014165.00165.46164.27164.97448,126
11/5/2014164.28164.76163.47164.58661,238
11/4/2014162.72163.75162.59163.62312,514
11/3/2014163.84164.30162.62162.87446,852
10/31/2014162.75164.91162.34163.971,625,943
10/30/2014158.93161.10158.93160.99571,653
10/29/2014160.34161.52158.49159.68695,842
10/28/2014158.73160.23158.55160.23615,519
10/27/2014156.95158.98156.48158.67883,337
10/24/2014155.10157.84155.10156.97759,018
10/23/2014150.00156.18149.89154.231,008,762
10/22/2014149.32149.97147.90147.98829,087
10/21/2014147.84149.49147.84149.22402,540
10/20/2014145.38146.90145.38146.72410,902
10/17/2014145.79146.33144.42145.27533,212
10/16/2014146.27147.51144.39144.77666,828
10/15/2014149.36150.23145.56147.79966,197
10/14/2014150.22153.58150.22150.72783,103
10/13/2014149.69151.33148.49149.76583,951
10/10/2014148.94151.76148.94149.89755,049
10/9/2014151.52151.98148.80148.88520,840
10/8/2014148.02151.49147.42151.49576,599
10/7/2014148.04149.45147.28147.92625,374
10/6/2014147.33149.94147.04149.24803,712
10/3/2014145.43146.64145.25146.26565,282
10/2/2014142.61144.96142.23144.78457,015
10/1/2014142.84143.01141.49142.23438,399
9/30/2014143.21144.07142.67142.71488,516
9/29/2014142.76143.72142.52143.37446,690
9/26/2014144.03144.50143.41143.60379,884
9/25/2014145.28145.73143.70144.06362,635
9/24/2014144.88145.96144.54145.39635,813
9/23/2014146.29147.08145.01145.02499,148
9/22/2014147.00147.60145.73147.11492,232
9/19/2014147.00147.69146.36147.23713,118
9/18/2014146.30147.13145.91146.88347,196
9/17/2014147.54147.85145.27145.98437,771
9/16/2014146.25147.44145.14147.28422,165
9/15/2014147.77147.80146.57146.98340,856
9/12/2014149.46149.65147.04147.93424,204
9/11/2014148.71149.93147.88149.87290,597
9/10/2014148.98149.59148.81149.19281,162
9/9/2014149.32149.85148.61148.84254,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center