C R Bard Inc $148.44

up +0.84


29/8/2014 04:01 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCR historical data

Date Open High Low Close Volume
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
7/7/2014145.53146.95145.42146.73454,563
7/3/2014146.05146.17145.31145.70567,138
7/2/2014145.82146.19144.61146.16438,194
7/1/2014144.01146.03143.41145.82519,546
6/30/2014144.50144.50142.79143.01797,548
6/27/2014144.03145.42143.94144.23574,488
6/26/2014144.81145.76143.66144.52738,001
6/25/2014142.26146.04141.63145.181,084,848
6/24/2014140.70142.65140.25142.14711,499
6/23/2014140.33141.13140.07140.69857,402
6/20/2014139.67140.39139.40140.33835,065
6/19/2014138.47139.09138.26139.08626,979
6/18/2014136.37138.64135.80138.60673,796
6/17/2014137.75138.94137.24137.74587,232
6/16/2014137.09139.21136.49137.85964,303
6/13/2014141.26142.60137.02137.421,442,192
6/12/2014140.00141.10137.26140.981,928,444
6/11/2014140.98140.99137.18137.982,353,620
6/10/2014146.43146.50140.84141.052,110,893
6/9/2014147.87148.64146.37148.05671,268
6/6/2014147.53148.00146.36147.92742,360
6/5/2014147.19147.26145.46147.08620,816
6/4/2014145.51147.44145.50147.38585,800
6/3/2014147.50148.02145.84145.94920,304
6/2/2014148.10148.41146.95148.24398,659
5/30/2014147.44148.62146.98147.91710,277
5/29/2014147.08148.13146.76147.89408,708
5/28/2014147.74148.43146.82147.01583,144
5/27/2014147.15147.49146.40147.15554,036
5/23/2014146.40146.85145.36146.62505,554
5/22/2014147.50147.50145.52146.24891,427
5/21/2014147.73147.95146.83147.46622,489
5/20/2014148.64148.95146.58147.29917,440
5/19/2014148.00149.82148.00148.83710,533
5/16/2014146.25149.23145.52148.521,418,652
5/15/2014145.92146.37144.55145.96792,397
5/14/2014147.50147.50146.20146.37497,514
5/13/2014147.36147.97146.04147.53733,617
5/12/2014144.76147.26144.56147.15787,560
5/9/2014142.70144.23141.50144.08806,412
5/8/2014141.52144.05141.05142.90653,549
5/7/2014140.03141.38138.61141.21899,071
5/6/2014139.98141.32139.55140.00581,697
5/5/2014138.94140.80138.35140.32633,828
5/2/2014138.30140.15137.51139.80676,064
5/1/2014137.22138.42136.77138.02712,276
4/30/2014136.79137.36135.70137.33884,116
4/29/2014136.77137.40136.27136.65483,392
4/28/2014137.00137.00134.34136.50830,645
4/25/2014136.00136.86135.42136.24614,030
4/24/2014136.41137.14135.34136.23837,942
4/23/2014138.74144.20132.81136.591,520,994
4/22/2014141.25143.24141.04141.11979,407
4/21/2014139.29141.55139.27141.13606,870
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
4/11/2014137.80138.65137.06137.271,310,623
4/10/2014143.28143.54137.87138.29994,009
4/9/2014142.07143.28140.27142.851,230,565
Trading Center