$219.00 -0.58 (%) C R Bard Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCR historical data

Date Open High Low Close Volume
5/27/2016220.00220.15218.75219.00454,880
5/26/2016220.00220.85219.52219.58410,671
5/25/2016222.23222.79219.71220.17515,160
5/24/2016220.79222.22219.91221.28391,692
5/23/2016220.18221.39219.13220.18425,611
5/20/2016220.14221.09218.60219.74759,449
5/19/2016217.16218.96216.12218.58343,009
5/18/2016217.99222.00217.58218.14483,851
5/17/2016221.27221.96218.14219.22585,981
5/16/2016218.54223.02218.36221.91492,981
5/13/2016219.60220.00217.39218.65387,900
5/12/2016219.85220.52217.79219.45363,528
5/11/2016220.96222.80218.75219.34415,772
5/10/2016218.28220.98217.82220.96574,739
5/9/2016216.22218.93216.13217.73411,233
5/6/2016215.18216.87213.76216.40320,758
5/5/2016214.31216.60212.44215.53463,048
5/4/2016211.39214.38211.34213.88434,686
5/3/2016214.61215.00212.90213.99372,604
5/2/2016213.52214.91212.40214.90422,862
4/29/2016213.71214.05210.50212.17554,299
4/28/2016213.74217.49212.07214.22917,934
4/27/2016206.52211.48205.14210.19842,602
4/26/2016207.50208.40205.28205.53832,224
4/25/2016206.60207.64206.25206.93332,839
4/22/2016207.53208.84205.83207.23402,988
4/21/2016208.88209.77206.44207.02340,812
4/20/2016209.00209.82207.61209.14293,133
4/19/2016209.00209.32207.48208.79394,170
4/18/2016206.53208.78205.60208.70461,780
4/15/2016206.02207.01204.65206.79286,916
4/14/2016206.43207.29205.29206.09398,580
4/13/2016205.94206.51204.65206.23488,347
4/12/2016203.19205.33203.19204.85260,594
4/11/2016202.81204.28202.34202.89346,041
4/8/2016203.93204.88202.46203.20297,000
4/7/2016204.72205.52201.80203.30705,103
4/6/2016202.75205.83202.75205.42503,222
4/5/2016205.76206.28202.15202.84486,846
4/4/2016204.15207.12204.00207.01584,708
4/1/2016202.05205.52201.55204.69509,138
3/31/2016202.99203.68201.00202.67457,886
3/30/2016202.05203.80201.45202.88327,973
3/29/2016199.30202.85198.60202.37408,574
3/28/2016198.20199.45197.35199.30359,541
3/24/2016198.03198.65196.37198.20523,296
3/23/2016198.41199.95197.69198.85431,859
3/22/2016196.04198.71195.31197.89398,502
3/21/2016195.89196.69194.93196.10337,450
3/18/2016194.08197.38193.33196.81569,073
3/17/2016194.06195.08191.79193.69523,276
3/16/2016194.31195.37192.97194.15509,223
3/15/2016193.89195.55193.83194.33419,167
3/14/2016193.73197.50193.55195.45706,654
3/11/2016195.97196.34194.73195.07720,056
3/10/2016195.50197.41194.16195.45532,650
3/9/2016193.94195.52193.22195.50530,677
3/8/2016193.34195.08191.96193.99330,398
3/7/2016193.63195.10192.70194.05342,801
3/4/2016192.98194.71191.99194.32315,360
3/3/2016192.57193.47190.98193.27389,011
3/2/2016193.58194.88192.48193.02410,931
3/1/2016193.35194.99190.52194.50495,492
2/29/2016195.26196.62192.38192.38770,908
2/26/2016196.47197.48195.32195.70498,455
2/25/2016194.07196.68193.44196.57603,890
2/24/2016190.85193.98189.72193.91731,767
2/23/2016189.32192.36189.32191.51630,526
2/22/2016189.05190.49188.71189.47631,506
2/19/2016187.47189.60185.72189.11433,914
2/18/2016187.87189.86186.69187.33368,013
2/17/2016188.00188.63186.62188.06528,979
2/16/2016185.54187.91184.59187.44643,208
2/12/2016182.09183.91180.43183.70548,164
2/11/2016185.40185.40181.42181.50788,474
2/10/2016183.00188.08181.69186.16826,446
2/9/2016177.97182.91177.89181.44781,616
2/8/2016181.76182.14177.47179.65796,644
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center