$217.07 +1.75 (%) C R Bard Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/18/2016232.78233.71231.06231.89239,254
7/15/2016235.79236.05231.83232.23492,030
7/14/2016235.53236.17234.27234.90411,206
7/13/2016236.40236.40233.50234.78561,908
7/12/2016237.63237.87235.31235.57562,890
7/11/2016238.46239.43236.98237.17498,310
7/8/2016237.88239.34236.43239.00505,828
7/7/2016236.67239.03236.67237.80437,440
7/6/2016235.82238.45235.63236.84659,260
7/5/2016235.05238.23235.00236.95460,419
7/1/2016235.16236.80234.18234.75545,057
6/30/2016232.53235.16232.17235.16539,211
6/29/2016228.78232.77228.78232.35378,201
6/28/2016225.59227.74225.03227.62424,407
6/27/2016223.91227.68223.02225.03568,862
6/24/2016225.08228.64224.96226.16396,954
6/23/2016229.48230.76228.88230.69289,985
6/22/2016228.87229.48227.61228.48295,880
6/21/2016228.64229.61226.76228.22323,861
6/20/2016225.72228.69225.72227.78587,301
6/17/2016225.30225.44222.66225.04478,207
6/16/2016224.00225.30222.85225.06289,631
6/15/2016227.47227.98223.84224.56358,463
6/14/2016224.45227.47223.63227.19389,993
6/13/2016225.64226.77225.07225.34361,896
6/10/2016225.62226.46224.22225.37483,126
6/9/2016225.34228.31222.16226.52473,328
6/8/2016222.43225.19220.27225.01384,617
6/7/2016221.91223.02221.27222.65524,731
6/6/2016220.35222.01217.51221.53355,233
6/3/2016220.02221.52219.21220.62353,054
6/2/2016219.53220.73217.62220.73703,622
6/1/2016219.04219.86218.28219.13623,934
5/31/2016219.26219.90217.65219.041,166,478
5/27/2016220.00220.15218.75219.00454,880
5/26/2016220.00220.85219.52219.58410,671
5/25/2016222.23222.79219.71220.17515,160
5/24/2016220.79222.22219.91221.28391,692
5/23/2016220.18221.39219.13220.18425,611
5/20/2016220.14221.09218.60219.74759,449
5/19/2016217.16218.96216.12218.58343,009
5/18/2016217.99222.00217.58218.14483,851
5/17/2016221.27221.96218.14219.22585,981
5/16/2016218.54223.02218.36221.91492,981
5/13/2016219.60220.00217.39218.65387,900
5/12/2016219.85220.52217.79219.45363,528
5/11/2016220.96222.80218.75219.34415,772
5/10/2016218.28220.98217.82220.96574,739
5/9/2016216.22218.93216.13217.73411,233
5/6/2016215.18216.87213.76216.40320,758
5/5/2016214.31216.60212.44215.53463,048
5/4/2016211.39214.38211.34213.88434,686
5/3/2016214.61215.00212.90213.99372,604
5/2/2016213.52214.91212.40214.90422,862
4/29/2016213.71214.05210.50212.17554,299
4/28/2016213.74217.49212.07214.22917,934
4/27/2016206.52211.48205.14210.19842,602
4/26/2016207.50208.40205.28205.53832,224
4/25/2016206.60207.64206.25206.93332,839
4/22/2016207.53208.84205.83207.23402,988
4/21/2016208.88209.77206.44207.02340,812
4/20/2016209.00209.82207.61209.14293,133
4/19/2016209.00209.32207.48208.79394,170
4/18/2016206.53208.78205.60208.70461,780
4/15/2016206.02207.01204.65206.79286,916
4/14/2016206.43207.29205.29206.09398,580
4/13/2016205.94206.51204.65206.23488,347
4/12/2016203.19205.33203.19204.85260,594
4/11/2016202.81204.28202.34202.89346,041
4/8/2016203.93204.88202.46203.20297,000
4/7/2016204.72205.52201.80203.30705,103
4/6/2016202.75205.83202.75205.42503,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center