$175.38 -0.87 (%) C R Bard Inc - NYSE

Apr. 24, 2015 | 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
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
4/9/2015169.46170.92168.39170.51880,405
4/8/2015169.35170.27168.04168.93609,810
4/7/2015167.68170.17167.29169.25530,089
4/6/2015166.58169.57166.09167.92569,239
4/2/2015165.51168.33164.62167.93505,099
4/1/2015167.17167.17163.81165.24746,002
3/31/2015168.49170.34166.87167.35548,232
3/30/2015168.59170.22167.67169.37354,881
3/27/2015167.30168.46166.25167.71466,261
3/26/2015166.62168.28165.20166.66577,405
3/25/2015169.05170.56166.57166.65616,474
3/24/2015168.89170.81168.45168.47519,648
3/23/2015171.48173.04169.45169.46794,644
3/20/2015172.00172.87171.34171.48787,842
3/19/2015168.01170.98167.42170.69566,034
3/18/2015166.81169.32164.89168.28690,562
3/17/2015167.54168.42166.32166.90445,231
3/16/2015166.71169.66166.71168.70459,951
3/13/2015166.79167.79164.60165.70325,724
3/12/2015164.73167.02164.52166.76468,499
3/11/2015165.52167.28164.04164.52690,586
3/10/2015166.17166.72165.19165.43546,527
3/9/2015166.53167.84165.96167.44508,514
3/6/2015169.47169.68166.34166.67643,242
3/5/2015167.57170.81167.50170.28552,053
3/4/2015167.09168.61165.66167.66596,973
3/3/2015167.32168.03165.79167.18547,371
3/2/2015169.87170.64167.29168.30891,048
2/27/2015170.89171.58169.02169.14682,974
2/26/2015171.95172.91170.66170.94701,374
2/25/2015174.09174.60170.67171.62656,961
2/24/2015174.85176.09173.60174.48570,554
2/23/2015176.46177.57175.60176.05718,003
2/20/2015175.06177.15173.97177.02502,641
2/19/2015175.25175.73174.15175.55524,907
2/18/2015174.73176.19174.38176.02379,408
2/17/2015175.39175.85173.99174.69735,482
2/13/2015174.38175.90173.27175.38421,306
2/12/2015173.60175.10172.13174.88575,886
2/11/2015173.30174.72172.89173.67382,605
2/10/2015170.20173.39169.83173.17440,575
2/9/2015171.81171.85168.62168.91928,583
2/6/2015174.30175.96171.46172.00617,824
2/5/2015173.39175.32172.99173.81513,066
2/4/2015172.16174.14171.73172.58775,378
2/3/2015170.74172.74169.44172.56587,685
2/2/2015170.76170.76166.56170.07856,596
1/30/2015173.65176.49168.83171.031,933,088
1/29/2015175.31176.97173.53176.94736,595
1/28/2015177.42178.89174.79175.15543,437
1/27/2015177.42178.15175.50177.27286,307
1/26/2015177.27178.65175.95178.45324,680
1/23/2015178.55180.35177.75178.20490,703
1/22/2015176.99178.99175.66178.59608,729
1/21/2015175.78177.24175.12176.33293,075
1/20/2015175.97177.04174.74175.77593,157
1/16/2015172.15174.23171.28174.06593,478
1/15/2015174.26174.54172.74172.84367,611
1/14/2015171.53174.25171.30174.00713,879
1/13/2015175.17177.20171.93173.50521,617
1/12/2015174.88175.04173.26174.07414,888
1/9/2015175.04175.85173.35173.71656,099
1/8/2015171.95175.00171.38174.87669,612
1/7/2015166.66170.46166.01170.44595,006
1/6/2015165.48166.54163.61165.56853,998
1/5/2015163.96166.72163.08164.99840,692
1/2/2015167.00168.52166.27167.48504,252
12/31/2014169.15170.23166.52166.62380,043
12/30/2014168.83169.74168.32168.66232,977
12/29/2014168.13169.15167.44168.71226,170
12/26/2014169.30169.89168.10168.40151,291
12/24/2014169.46169.95168.71169.10267,284
12/23/2014170.25170.30168.23169.54316,027
12/22/2014169.61171.00168.90169.51470,972
12/19/2014171.50172.76169.44169.50988,758
12/18/2014170.62171.75169.97171.58782,950
12/17/2014166.29169.73166.10168.87464,587
12/16/2014166.02169.05165.37165.84666,125
12/15/2014167.98168.83164.43166.21689,000
12/12/2014167.82169.47167.43167.49381,152
12/11/2014167.98170.21167.41169.15577,687
12/10/2014169.82170.39167.34167.47626,793
12/9/2014171.30171.53169.82170.10719,243
12/8/2014172.44174.38172.01172.68563,568
12/5/2014172.15174.46172.02172.37650,453
12/4/2014171.90173.84171.44172.47516,338
12/3/2014171.33174.13170.52172.40955,116
12/2/2014170.25171.65170.25170.99530,027
12/1/2014167.24170.58166.54170.04787,978
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center