C R Bard Inc $139.49

up +0.23


17/4/2014 06:40 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCR historical data

Date Open High Low Close Volume
4/17/2014138.89140.60138.51139.49555,554
4/16/2014139.46140.39138.45139.26641,273
4/15/2014139.32139.97136.76139.13817,852
4/14/2014138.18139.75137.49138.70635,769
4/11/2014137.80138.65137.06137.271,310,620
4/10/2014143.28143.54137.87138.29994,009
4/9/2014142.07143.28140.27142.851,230,560
4/8/2014143.58144.43140.80141.661,898,140
4/7/2014144.10147.31143.85144.251,758,630
4/4/2014149.52150.12147.67148.061,076,860
4/3/2014149.01149.26145.78148.161,138,400
4/2/2014148.91149.45148.41148.781,006,430
4/1/2014148.67150.13147.79149.25680,988
3/31/2014146.60148.08145.74147.98744,890
3/28/2014145.80146.84144.89145.50443,054
3/27/2014146.78147.19144.92145.20784,947
3/26/2014145.63147.24145.48146.35770,675
3/25/2014142.86145.31142.46144.90658,416
3/24/2014146.56146.62142.60142.70484,690
3/21/2014147.64148.34145.59145.84889,193
3/20/2014145.18146.72144.27146.57645,354
3/19/2014146.06146.92144.17145.24499,109
3/18/2014145.92146.42144.92145.92604,822
3/17/2014145.55147.85144.93145.97766,331
3/14/2014143.73145.34143.61144.92558,897
3/13/2014146.53147.00143.59143.92749,149
3/12/2014144.92146.48144.86146.43864,783
3/11/2014145.34146.35144.94145.78465,696
3/10/2014143.90145.86143.50145.36788,259
3/7/2014144.96144.98142.89143.71885,428
3/6/2014144.89145.55143.50143.71479,882
3/5/2014143.43144.27143.36144.12771,062
3/4/2014143.10143.78142.61143.64939,470
3/3/2014143.30143.99141.43141.85771,866
2/28/2014144.62145.62142.97144.16656,650
2/27/2014142.68145.21142.68144.69823,599
2/26/2014142.04144.06141.68143.04911,891
2/25/2014143.01143.78140.65141.961,094,830
2/24/2014141.54143.00141.41142.44883,281
2/21/2014140.85142.24140.18141.57709,583
2/20/2014139.06140.96139.05140.30812,261
2/19/2014140.32140.79138.95139.13579,281
2/18/2014139.18141.57138.97140.39871,385
2/14/2014137.47139.39137.10139.19751,288
2/13/2014135.79138.02135.57137.89682,503
2/12/2014136.50137.37135.49136.66855,196
2/11/2014132.93136.65132.66136.651,237,300
2/10/2014130.93133.23130.33133.141,359,640
2/7/2014128.62131.20128.62131.02739,564
2/6/2014129.13130.10128.10128.40755,250
2/5/2014127.82130.13127.25129.14995,398
2/4/2014126.09128.29125.48128.11998,915
2/3/2014129.14130.20125.00125.42839,650
1/31/2014130.00131.26125.53129.591,479,700
1/30/2014131.47131.84129.78131.02885,416
1/29/2014130.44132.12129.67130.31745,179
1/28/2014130.04131.83129.83130.75693,032
1/27/2014132.69132.71129.82129.87821,512
1/24/2014135.52135.52133.06133.09639,355
1/23/2014135.44136.16134.79135.94640,580
1/22/2014136.00136.62135.93136.32339,776
1/21/2014136.38136.89135.56136.02505,016
1/17/2014136.30137.00134.81135.21722,145
1/16/2014135.62136.53134.26136.39566,276
1/15/2014135.26136.00134.88136.00538,635
1/14/2014133.65135.55133.56135.41464,166
1/13/2014133.82135.12133.24133.69648,873
1/10/2014134.67134.85133.10134.41530,271
1/9/2014132.91134.76132.75134.75523,029
1/8/2014132.05132.75131.37132.73794,803
1/7/2014130.02132.23130.02130.89733,824
1/6/2014130.24130.24128.14129.311,831,940
1/3/2014131.81132.46130.99131.13655,237
1/2/2014134.00134.15131.60131.83558,586
12/31/2013133.54134.43133.09133.94279,678
12/30/2013133.42134.76133.02133.64612,709
12/27/2013133.99133.99133.23133.29209,153
12/26/2013133.48134.10133.11133.74189,122
12/24/2013132.48133.59132.35133.29196,017
12/23/2013132.31133.10130.73132.32542,858
12/20/2013132.34132.36131.75132.15740,650
12/19/2013132.84133.33131.39131.96597,327
12/18/2013131.62134.03131.58133.67471,749
12/17/2013133.10133.47131.86132.17444,056
12/16/2013133.18134.62133.07133.32399,244
12/13/2013133.69134.34133.06133.60296,388
12/12/2013134.59135.59133.52133.70348,559
12/11/2013137.32137.77134.97135.06301,194
12/10/2013137.49138.00136.78137.54348,905
12/9/2013136.92138.44136.92137.83394,088
12/6/2013137.93138.21137.22137.44364,751
12/5/2013136.97137.58136.47136.62337,344
12/4/2013137.74138.44136.00137.21294,332
12/3/2013137.71138.65137.52138.16388,690
12/2/2013139.18139.64138.45138.70345,767
11/29/2013139.62139.76138.70138.88117,360
11/27/2013138.58139.91138.58139.22401,274
11/26/2013138.75140.00138.53138.581,023,050
11/25/2013140.00140.98139.09139.29665,943
11/22/2013139.27141.02138.84139.851,063,510
Trading Center