$166.45 0.00 (%) C R Bard Inc - NYSE

Nov. 25, 2014 | 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
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
9/8/2014150.00150.09148.83149.37384,643
9/5/2014149.45150.38148.26150.16249,927
9/4/2014149.97150.50149.11149.36477,277
9/3/2014149.71149.96149.28149.42426,583
9/2/2014148.69149.52148.60149.36434,937
8/29/2014147.68148.65147.19148.44369,132
8/28/2014147.88148.43147.03147.60423,688
8/27/2014149.81149.92148.08148.61237,421
8/26/2014149.33149.86148.71149.64316,009
8/25/2014147.94149.41147.50149.04328,770
8/22/2014149.04149.04146.97147.00960,650
8/21/2014149.72149.76148.55148.70450,825
8/20/2014149.99150.00148.26149.00597,546
8/19/2014151.18151.32149.87149.88664,462
8/18/2014150.86151.39150.30150.70703,758
8/15/2014151.46151.46149.02149.83692,148
8/14/2014151.89152.20150.23151.02326,153
8/13/2014149.62151.73149.62151.69402,342
8/12/2014149.04149.80148.54149.27368,069
8/11/2014149.39149.39148.26149.07388,792
8/8/2014147.94148.76147.00148.63490,307
8/7/2014150.30150.30147.53147.92350,771
8/6/2014150.00150.95149.17149.93555,801
8/5/2014150.77151.95150.23150.49491,760
8/4/2014149.97151.90148.76151.52552,036
8/1/2014149.22149.78148.11149.48501,533
7/31/2014150.47151.38149.23149.23487,084
7/30/2014150.75151.90150.02151.41431,372
7/29/2014153.23154.00150.02150.25963,576
7/28/2014148.75154.16148.54153.131,296,120
7/25/2014145.14149.90144.74148.85677,349
7/24/2014146.25147.30145.08146.95578,580
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center