C.R. BARD $107.41

up +0.76


17/5/2013 04:17 PM  |  NYSE : BCR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

BCR historical data

Date Open High Low Close Volume
5/17/2013 106.75 107.47 106.66 107.41 6927
5/16/2013 106.91 107.27 106.37 106.65 7002
5/15/2013 106.72 106.99 106.29 106.98 5100
5/14/2013 105.02 107.18 105.02 106.75 9394
5/13/2013 104.24 105.54 104.06 105.00 5386
5/10/2013 103.81 104.68 103.11 104.61 4541
5/9/2013 102.79 103.71 102.71 103.52 4114
5/8/2013 101.85 103.13 101.75 103.05 5171
5/7/2013 99.44 102.00 99.44 101.98 4685
5/6/2013 101.55 101.80 101.04 101.17 4263
5/3/2013 101.10 101.88 101.10 101.57 5507
5/2/2013 99.79 101.14 99.53 100.91 8677
5/1/2013 99.16 99.87 99.11 99.50 11821
4/30/2013 98.92 99.74 98.60 99.36 16298
4/29/2013 98.69 99.07 98.21 98.97 3988
4/26/2013 99.00 99.09 98.27 98.55 3244
4/25/2013 99.08 99.66 98.04 99.09 5952
4/24/2013 99.66 100.00 97.90 99.08 8321
4/23/2013 98.73 99.87 98.73 99.15 6759
4/22/2013 99.61 99.69 98.23 98.25 9609
4/19/2013 98.36 99.79 97.61 99.53 8482
4/18/2013 101.02 101.40 99.00 99.64 5001
4/17/2013 101.37 101.72 99.88 100.75 9672
4/16/2013 101.76 102.20 100.82 102.08 5645
4/15/2013 102.92 103.16 101.68 101.68 8127
4/12/2013 102.95 103.32 102.59 103.05 8180
4/11/2013 102.85 103.18 102.79 103.00 9362
4/10/2013 101.98 103.11 101.98 102.84 8605
4/9/2013 100.70 102.37 100.62 101.83 9282
4/8/2013 99.95 100.46 99.50 100.33 5631
4/5/2013 100.72 100.92 99.95 100.11 5040
4/4/2013 100.91 101.81 100.78 101.27 6752
4/3/2013 100.83 101.19 100.18 100.72 6871
4/2/2013 100.94 101.11 100.30 100.59 5682
4/1/2013 100.60 100.93 99.84 100.16 5292
3/28/2013 100.03 101.09 99.65 100.78 10215
3/27/2013 100.30 100.65 99.55 100.01 12047
3/26/2013 100.65 100.96 100.45 100.79 4788
3/25/2013 100.91 100.91 99.77 100.30 3715
3/22/2013 100.51 100.71 100.29 100.62 5410
3/21/2013 100.51 101.02 100.01 100.06 5437
3/20/2013 101.25 101.44 100.60 100.80 3690
3/19/2013 101.65 101.88 100.58 100.98 5361
3/18/2013 101.13 101.61 100.87 101.38 6069
3/15/2013 101.99 102.21 101.36 101.88 7037
3/14/2013 101.28 102.02 101.00 102.00 5799
3/13/2013 101.26 101.37 100.66 101.22 3851
3/12/2013 100.93 101.38 100.75 101.20 4756
3/11/2013 100.72 101.03 100.27 100.91 4405
3/8/2013 100.00 102.47 100.00 100.67 9825
3/7/2013 99.50 99.88 99.35 99.56 4795
3/6/2013 99.99 100.37 99.19 99.32 3707
3/5/2013 99.13 100.24 98.97 99.81 4186
3/4/2013 98.66 98.87 97.70 98.87 4862
3/1/2013 98.66 99.39 97.93 98.80 5321
2/28/2013 98.97 99.53 98.67 98.85 7597
2/27/2013 97.50 99.44 97.14 98.83 6465
2/26/2013 98.40 98.51 97.26 97.87 4344
2/25/2013 98.68 99.19 98.01 98.02 4341
2/22/2013 98.32 98.60 97.36 98.27 7224
2/21/2013 99.40 100.01 98.43 99.01 5982
2/20/2013 100.06 100.39 99.47 99.60 4662
2/19/2013 100.54 100.88 99.80 100.30 5082
2/15/2013 100.96 101.54 100.33 100.79 4442
2/14/2013 101.35 101.43 100.67 101.00 3237
2/13/2013 101.07 101.84 101.07 101.45 3174
2/12/2013 101.09 101.49 100.75 101.32 3513
2/11/2013 101.20 101.40 100.81 100.93 3513
2/8/2013 101.20 101.46 100.94 101.19 2787
2/7/2013 101.40 102.05 101.00 101.08 5359
2/6/2013 99.66 101.94 99.47 101.56 10517
2/5/2013 98.49 99.98 98.49 99.89 8190
2/4/2013 99.21 99.50 98.08 98.59 7953
2/1/2013 99.85 100.77 97.79 99.35 18334
1/31/2013 101.95 102.53 100.90 102.07 9976
1/30/2013 102.74 102.99 101.81 102.23 6348
1/29/2013 103.25 103.33 102.37 102.72 6971
1/28/2013 103.64 103.73 102.41 103.34 3362
1/25/2013 103.84 104.61 102.16 103.44 6365
1/24/2013 101.98 103.55 101.71 103.51 6192
1/23/2013 105.54 105.54 101.33 101.98 7432
1/22/2013 101.52 101.75 101.15 101.59 10995
1/18/2013 101.55 101.86 100.36 101.59 6039
1/17/2013 101.80 102.36 101.60 101.62 7105
1/16/2013 101.93 102.01 101.40 101.68 3783
1/15/2013 102.06 102.28 101.57 102.00 5609
1/14/2013 103.39 104.63 102.54 102.68 9326
1/11/2013 102.65 103.67 102.02 103.13 6542
1/10/2013 103.03 103.59 102.11 102.78 4672
1/9/2013 103.43 104.06 102.71 102.95 5636
1/8/2013 101.70 103.15 101.41 103.14 6363
1/7/2013 100.57 102.17 100.57 101.85 4282
1/4/2013 101.55 101.69 100.83 100.93 4597
1/3/2013 100.30 101.56 99.97 101.45 9182
1/2/2013 99.39 101.85 99.39 101.83 10173
12/31/2012 95.76 97.76 95.39 97.74 5320
12/28/2012 96.77 96.92 95.99 95.99 3727
12/27/2012 96.84 97.47 96.27 97.14 4118
12/26/2012 96.57 97.00 96.46 96.77 5826
12/24/2012 97.66 98.86 96.33 96.57 2921
Marketplace
Trading Center