C.R. Bard, Inc. Historical Stock Prices

BCR 
$147.98
*  
1.24
0.83%
Get BCR Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading BCR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BCR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  150.40  149.97  147.90  147.98 827,087
10/21/2014 147.84 149.49 147.84 149.22 402,540
10/20/2014 145.38 146.9 145.38 146.72 410,902
10/17/2014 145.79 146.33 144.42 145.27 533,210
10/16/2014 146.27 147.51 144.39 144.77 666,828
10/15/2014 149.36 150.23 145.56 147.79 966,197
10/14/2014 150.22 153.58 150.22 150.72 783,103
10/13/2014 149.69 151.33 148.49 149.76 583,951
10/10/2014 148.94 151.76 148.94 149.89 755,049
10/09/2014 151.52 151.98 148.8 148.88 520,840
10/08/2014 148.02 151.49 147.42 151.49 576,599
10/07/2014 148.04 149.45 147.28 147.92 625,074
10/06/2014 147.33 149.94 147.04 149.24 803,712
10/03/2014 145.43 146.64 145.25 146.26 565,282
10/02/2014 142.61 144.96 142.234 144.78 457,015
10/01/2014 142.84 143.01 141.49 142.23 438,399
09/30/2014 143.21 144.07 142.665 142.71 488,516
09/29/2014 142.76 143.72 142.52 143.37 446,690
09/26/2014 144.03 144.5 143.41 143.6 379,884
09/25/2014 145.28 145.73 143.7 144.06 362,635
09/24/2014 144.88 145.96 144.54 145.39 635,813
09/23/2014 146.29 147.08 145.01 145.02 499,148
09/22/2014 147 147.6 145.73 147.11 492,232
09/19/2014 147 147.69 146.355 147.23 713,118
09/18/2014 146.3 147.13 145.91 146.88 347,196
09/17/2014 147.54 147.85 145.27 145.98 437,771
09/16/2014 146.25 147.435 145.14 147.28 422,165
09/15/2014 147.77 147.8 146.57 146.98 340,856
09/12/2014 149.46 149.65 147.04 147.93 424,204
09/11/2014 148.71 149.93 147.88 149.87 290,597
09/10/2014 148.98 149.59 148.81 149.19 281,162
09/09/2014 149.32 149.85 148.61 148.84 254,598
09/08/2014 150 150.09 148.83 149.37 384,643
09/05/2014 149.45 150.38 148.2642 150.16 249,927
09/04/2014 149.97 150.5 149.11 149.36 477,277
09/03/2014 149.71 149.96 149.28 149.42 426,583
09/02/2014 148.69 149.52 148.6 149.36 434,937
08/29/2014 147.68 148.645 147.19 148.44 369,132
08/28/2014 147.88 148.43 147.03 147.6 423,688
08/27/2014 149.81 149.92 148.08 148.61 237,421
08/26/2014 149.33 149.86 148.71 149.64 316,009
08/25/2014 147.94 149.41 147.5 149.04 328,770
08/22/2014 149.04 149.04 146.97 147 960,650
08/21/2014 149.72 149.76 148.55 148.7 450,825
08/20/2014 149.99 150 148.26 149 597,546
08/19/2014 151.18 151.32 149.87 149.88 664,462
08/18/2014 150.86 151.385 150.3 150.7 703,758
08/15/2014 151.46 151.46 149.02 149.83 692,148
08/14/2014 151.89 152.195 150.2325 151.02 326,153
08/13/2014 149.62 151.73 149.62 151.69 402,342
08/12/2014 149.04 149.8 148.54 149.27 368,069
08/11/2014 149.39 149.39 148.26 149.07 388,792
08/08/2014 147.94 148.755 147.001 148.63 490,307
08/07/2014 150.3 150.3 147.53 147.92 350,771
08/06/2014 150 150.95 149.17 149.93 555,801
08/05/2014 150.77 151.9499 150.23 150.49 491,760
08/04/2014 149.97 151.9 148.7644 151.52 552,036
08/01/2014 149.22 149.78 148.11 149.48 501,533
07/31/2014 150.47 151.38 149.23 149.23 487,079
07/30/2014 150.75 151.9 150.02 151.41 431,372
07/29/2014 153.23 154 150.02 150.25 963,576
07/28/2014 148.75 154.16 148.54 153.13 1,295,720
07/25/2014 145.14 149.9 144.74 148.85 677,349
07/24/2014 146.25 147.3 145.08 146.95 578,167
07/23/2014 144.53 146.04 144.04 145.83 366,836
07/22/2014 144.3 144.89 143.63 143.82 476,951
07/21/2014 143.87 144.51 141.98 143.5 554,333
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?