$187.15 -6.64 (%) C R Bard Inc - NYSE

Sep. 1, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCR historical data

Date Open High Low Close Volume
8/31/2015197.21197.71193.69193.79572,894
8/28/2015196.60198.08195.04197.47725,627
8/27/2015192.96197.34192.08196.49912,587
8/26/2015187.57189.57183.67189.44735,952
8/25/2015187.65191.31184.05184.14936,265
8/24/2015183.32188.75180.93184.231,111,402
8/21/2015193.82195.25191.29191.501,059,469
8/20/2015199.13199.27195.20195.29579,145
8/19/2015199.00201.56198.37200.53577,663
8/18/2015199.84201.26199.35200.01469,216
8/17/2015198.46200.73198.13199.85399,199
8/14/2015198.59199.98198.36199.53311,393
8/13/2015197.84200.00197.24199.02347,229
8/12/2015198.08198.36195.02197.91572,333
8/11/2015198.74199.75197.69198.98442,140
8/10/2015199.56200.73198.01199.08294,392
8/7/2015199.15199.37195.89198.57486,367
8/6/2015200.50202.47196.71198.97678,248
8/5/2015197.27200.83196.96200.10989,512
8/4/2015197.62198.66195.02196.29972,029
8/3/2015196.64198.00195.07196.19685,608
7/31/2015194.29196.85193.73196.65919,222
7/30/2015194.57194.67191.64193.10815,062
7/29/2015193.68194.92192.86194.55698,258
7/28/2015191.38200.09189.73192.95797,968
7/27/2015187.75190.31187.50190.14905,303
7/24/2015182.10190.15182.10187.751,551,687
7/23/2015179.15179.74177.80179.45665,101
7/22/2015178.19179.66178.19179.40417,159
7/21/2015179.66179.81177.97178.23415,121
7/20/2015179.40179.78177.48179.50412,462
7/17/2015178.36179.00177.28178.84461,688
7/16/2015179.09179.84178.13178.65231,051
7/15/2015179.68179.74178.08178.23386,708
7/14/2015178.12179.56177.05179.27502,603
7/13/2015175.00178.39175.00178.20650,731
7/10/2015173.14174.75172.53174.54410,868
7/9/2015173.68173.94170.97171.20484,071
7/8/2015171.62172.53171.06171.86380,839
7/7/2015171.83172.79169.09172.63355,234
7/6/2015169.69172.37169.40171.36268,784
7/2/2015173.48173.48170.55171.30339,746
7/1/2015171.75173.01171.35172.77491,929
6/30/2015172.30172.88170.34170.70456,243
6/29/2015171.69173.78170.70170.94380,605
6/26/2015173.15173.99172.47173.54417,955
6/25/2015172.25174.16171.25172.86382,220
6/24/2015172.93173.87172.09172.09302,790
6/23/2015174.11174.30172.48172.97343,437
6/22/2015172.12174.68171.96173.46261,162
6/19/2015171.99172.85171.23171.85467,286
6/18/2015170.43172.85170.43172.47610,839
6/17/2015170.64170.99168.89170.00183,409
6/16/2015169.00170.48168.23170.08246,290
6/15/2015169.12169.98167.36169.27239,888
6/12/2015170.29171.39169.61170.51223,798
6/11/2015171.27171.93170.70171.45508,488
6/10/2015168.86171.16168.31170.67279,508
6/9/2015170.75170.75168.19168.25291,309
6/8/2015170.17171.80170.17170.82268,432
6/5/2015170.35170.80168.85170.59297,223
6/4/2015170.77171.51169.45170.52493,846
6/3/2015172.27172.90171.08171.62320,417
6/2/2015171.80173.22170.96172.11295,359
6/1/2015170.68173.85170.42172.59498,928
5/29/2015170.89171.62169.65170.32598,205
5/28/2015171.16172.93170.36170.70471,433
5/27/2015171.75172.67170.89171.99426,417
5/26/2015171.85172.15169.89170.41362,567
5/22/2015172.53172.98171.34171.95241,020
5/21/2015172.73173.44171.69172.38330,227
5/20/2015173.42174.44172.71173.04341,114
5/19/2015173.27174.58172.13173.83357,531
5/18/2015173.14174.10172.42173.33521,488
5/15/2015172.18173.76171.50173.68603,062
5/14/2015169.30172.19168.10172.12368,059
5/13/2015168.12168.47166.53167.91377,463
5/12/2015167.99168.76166.80167.16377,174
5/11/2015170.08170.18168.49168.95387,297
5/8/2015168.02170.74168.02170.29360,667
5/7/2015167.30168.74166.45167.46397,719
5/6/2015168.51168.88166.29167.24449,090
5/5/2015170.11171.10167.52168.14339,793
5/4/2015169.70171.45169.56170.94396,723
5/1/2015168.04169.60167.59169.56627,242
4/30/2015165.42167.44164.95166.58880,799
4/29/2015170.10170.32165.42165.87906,219
4/28/2015170.85171.51168.69170.24470,374
4/27/2015176.27177.00171.32171.62669,506
4/24/2015178.00180.94175.04175.381,140,566
4/23/2015174.07176.47173.36176.25828,162
4/22/2015175.04176.14174.48175.09420,856
4/21/2015174.40175.69173.97174.85677,868
4/20/2015171.57174.40171.06173.96822,884
4/17/2015169.72172.00169.16171.06948,536
4/16/2015168.88171.04168.24170.87783,018
4/15/2015170.38170.58169.21169.34341,472
4/14/2015170.93171.68169.50170.13341,110
4/13/2015170.45172.00169.71171.28494,819
4/10/2015169.93171.39169.78170.48641,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!