$182.91 -4.22 (%) C R Bard Inc - NYSE

Feb. 5, 2016 | 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
2/5/2016186.92186.92182.07182.91504,742
2/4/2016184.51187.49182.98187.13586,383
2/3/2016189.63190.45183.48185.15672,367
2/2/2016186.96189.72185.80188.89753,150
2/1/2016182.79188.65182.79188.08920,393
1/29/2016182.53188.20180.41183.271,283,369
1/28/2016183.11183.11176.95178.36879,404
1/27/2016183.13186.00181.77183.29627,435
1/26/2016183.01184.53181.49183.16449,646
1/25/2016183.48186.40182.60184.10612,545
1/22/2016180.07183.16180.02183.07520,315
1/21/2016176.96180.10175.93178.88519,716
1/20/2016176.69177.97172.73176.92597,083
1/19/2016179.02180.88177.75178.69547,037
1/15/2016173.15177.70172.21176.93665,414
1/14/2016176.48178.59175.88176.95588,833
1/13/2016179.58181.24175.80176.10521,512
1/12/2016178.36181.58176.92178.91731,438
1/11/2016180.48181.79176.58177.96476,483
1/8/2016184.51185.10179.81180.18399,241
1/7/2016181.97184.81181.97184.17643,318
1/6/2016183.01185.00182.17184.02780,001
1/5/2016184.58185.69183.67184.80651,316
1/4/2016187.16188.06182.69183.90627,933
12/31/2015190.08190.99188.88189.44315,009
12/30/2015191.87192.81190.53190.69228,265
12/29/2015190.08191.99189.50191.50422,351
12/28/2015189.48190.54188.47188.75319,332
12/24/2015187.79190.50187.79189.87232,797
12/23/2015189.12189.48187.33187.96457,324
12/22/2015188.08188.78185.83188.72300,858
12/21/2015187.77188.12185.73186.98432,260
12/18/2015190.50190.50187.25187.31712,504
12/17/2015191.03192.46190.11190.62475,065
12/16/2015188.76192.08188.32191.40430,836
12/15/2015187.63189.24186.46187.72501,240
12/14/2015183.00186.44182.67186.36522,556
12/11/2015181.98184.72181.19182.93333,537
12/10/2015185.39186.67183.66184.13512,020
12/9/2015186.56188.27184.58185.51309,027
12/8/2015188.30188.57186.57187.83450,172
12/7/2015187.66190.57187.58189.11880,360
12/4/2015183.70187.78183.40187.59478,674
12/3/2015188.76190.34182.31183.26751,104
12/2/2015188.89190.12187.95188.51370,348
12/1/2015188.45190.66187.15188.97457,094
11/30/2015187.51188.43186.30186.82541,103
11/27/2015187.83188.75186.82187.37287,066
11/25/2015186.26187.67182.51187.40279,790
11/24/2015185.86186.66184.31186.24419,811
11/23/2015187.29188.35185.68187.26378,831
11/20/2015182.73188.72181.78187.43585,450
11/19/2015184.85185.13181.01181.96355,625
11/18/2015183.96185.51183.32185.21542,257
11/17/2015184.87185.75182.69183.60309,853
11/16/2015181.97184.90181.05184.77378,885
11/13/2015181.88183.95181.03182.31349,511
11/12/2015184.68185.47181.74181.99437,645
11/11/2015186.32189.51183.70183.95478,066
11/10/2015185.55186.25184.43186.02361,937
11/9/2015185.89186.10183.87185.20314,127
11/6/2015185.48186.62183.40186.05340,863
11/5/2015186.88188.93184.27185.70583,368
11/4/2015188.59189.62186.50187.25433,491
11/3/2015189.61190.22187.31187.81482,345
11/2/2015187.36191.01186.81190.06503,070
10/30/2015187.01188.09186.11186.35492,860
10/29/2015183.95186.53182.02186.19434,587
10/28/2015184.06184.51181.31184.16680,553
10/27/2015179.29183.89177.65183.68906,689
10/26/2015179.03180.74177.13179.33729,615
10/23/2015184.80187.30177.32179.421,420,092
10/22/2015191.22191.32182.92186.741,226,852
10/21/2015193.47194.55188.87189.65826,595
10/20/2015195.21195.47191.82192.37623,868
10/19/2015194.75196.98193.00195.76394,766
10/16/2015194.14196.47192.35195.17332,751
10/15/2015187.79193.16187.56192.95474,672
10/14/2015188.43189.80186.73186.97473,299
10/13/2015188.66190.42188.02188.20439,150
10/12/2015186.59189.14186.36189.13556,369
10/9/2015186.37187.97185.02186.71674,338
10/8/2015186.56187.43183.66187.02526,786
10/7/2015187.79188.51185.41186.82693,739
10/6/2015187.24190.49183.13187.19593,790
10/5/2015193.34196.04190.91191.461,071,895
10/2/2015182.67193.11180.84193.09546,568
10/1/2015186.55190.39185.78190.22816,043
9/30/2015188.04188.70183.69186.31870,318
9/29/2015185.58187.74183.46185.40543,171
9/28/2015191.63191.93181.71185.351,063,795
9/25/2015196.32198.23191.32193.17643,213
9/24/2015194.17195.48192.75195.02486,842
9/23/2015195.53198.15195.15195.76359,893
9/22/2015195.04196.06193.50195.65440,266
9/21/2015196.01198.56194.81196.38482,989
9/18/2015195.83197.45194.74194.93723,843
9/17/2015194.80199.82194.71197.24756,206
9/16/2015193.44195.23192.98194.93388,388
9/15/2015192.35194.92191.15193.91460,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center