C.R. Bard, Inc. Historical Stock Prices

BCR 
$147
*  
1.70
1.14%
Get BCR Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading BCR now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  148.59  149.04  146.97  147 960,649
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
07/18/2014 143.19 145.25 142.54 144.91 530,313
07/17/2014 144.34 145.31 142.07 142.3 703,861
07/16/2014 146.65 146.83 144.83 145.11 455,948
07/15/2014 146.49 147.346 144.99 146.15 580,885
07/14/2014 146.25 147.05 145.75 146.97 582,504
07/11/2014 145.59 146.07 144.72 145.72 279,108
07/10/2014 144.76 146.26 144.41 145.74 437,577
07/09/2014 146.5 146.87 144.71 145.81 380,742
07/08/2014 146.5 146.5 145.6601 145.91 614,135
07/07/2014 145.53 146.95 145.42 146.73 454,563
07/03/2014 146.05 146.17 145.31 145.7 567,138
07/02/2014 145.82 146.19 144.6101 146.16 438,194
07/01/2014 144.01 146.03 143.41 145.82 519,546
06/30/2014 144.5 144.5 142.79 143.01 796,722
06/27/2014 144.03 145.42 143.94 144.23 574,488
06/26/2014 144.81 145.76 143.66 144.52 738,001
06/25/2014 142.26 146.04 141.63 145.18 1,084,848
06/24/2014 140.7 142.65 140.25 142.14 711,499
06/23/2014 140.33 141.13 140.0701 140.69 857,402
06/20/2014 139.67 140.39 139.4 140.33 835,065
06/19/2014 138.47 139.09 138.26 139.08 626,979
06/18/2014 136.37 138.64 135.8 138.6 673,796
06/17/2014 137.75 138.94 137.235 137.74 587,232
06/16/2014 137.09 139.21 136.49 137.85 964,273
06/13/2014 141.26 142.6 137.02 137.42 1,442,192
06/12/2014 140 141.1 137.26 140.98 1,928,356
06/11/2014 140.98 140.99 137.18 137.98 2,353,520
06/10/2014 146.43 146.5 140.84 141.05 2,110,893
06/09/2014 147.87 148.64 146.37 148.05 671,268
06/06/2014 147.53 148 146.36 147.92 742,360
06/05/2014 147.19 147.255 145.46 147.08 620,816
06/04/2014 145.51 147.44 145.5 147.38 584,708
06/03/2014 147.5 148.02 145.84 145.94 920,304
06/02/2014 148.1 148.41 146.95 148.24 398,659
05/30/2014 147.44 148.62 146.98 147.91 710,310
05/29/2014 147.08 148.13 146.76 147.89 408,708
05/28/2014 147.74 148.43 146.82 147.01 583,144
05/27/2014 147.15 147.49 146.4 147.15 554,036
05/23/2014 146.4 146.85 145.36 146.62 505,554
05/22/2014 147.5 147.5 145.52 146.24 891,427
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?