BCR: Historical Prices for BARD C R INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	80.91	81.55	80.75	81.00	768,700	81.00
20-Nov-09	81.88	81.88	80.45	80.72	939,300	80.72
19-Nov-09	81.81	82.22	80.90	81.89	775,200	81.89
18-Nov-09	81.63	82.39	81.40	81.95	504,000	81.95
17-Nov-09	81.81	81.91	81.45	81.84	616,000	81.84
16-Nov-09	80.88	81.86	80.74	81.65	540,500	81.65
13-Nov-09	80.21	81.11	80.17	80.76	714,300	80.76
12-Nov-09	80.99	80.99	79.65	80.16	471,900	80.16
11-Nov-09	80.71	81.07	80.47	80.90	602,400	80.90
10-Nov-09	79.57	80.73	79.57	80.66	760,700	80.66
9-Nov-09	78.69	79.86	78.41	79.84	618,700	79.84
6-Nov-09	77.74	78.95	77.40	78.39	828,000	78.39
5-Nov-09	77.54	78.13	77.41	77.98	815,300	77.98
4-Nov-09	77.78	77.78	76.40	76.99	1,328,200	76.99
3-Nov-09	75.97	76.08	75.15	75.74	718,200	75.74
2-Nov-09	75.17	76.11	75.00	75.88	998,500	75.88
30-Oct-09	75.52	76.20	74.93	75.07	744,900	75.07
29-Oct-09	76.01	76.08	74.87	75.76	831,100	75.76
28-Oct-09	76.12	77.16	75.52	75.56	964,500	75.56
27-Oct-09	76.20	76.25	75.41	75.93	1,054,500	75.93
26-Oct-09	76.52	77.03	75.40	75.78	1,114,300	75.78
23-Oct-09	76.56	77.10	76.28	76.74	1,114,300	76.74
22-Oct-09	74.80	77.37	73.99	76.88	3,142,900	76.88
22-Oct-09	$ 0.17 Dividend
21-Oct-09	76.20	76.56	75.24	75.26	1,680,500	75.09
20-Oct-09	77.00	77.03	75.57	75.74	959,900	75.57
19-Oct-09	76.78	77.06	76.19	76.95	829,200	76.78
16-Oct-09	77.01	77.05	76.14	76.19	1,230,000	76.02
15-Oct-09	77.48	77.67	76.88	77.46	1,055,900	77.29
14-Oct-09	77.40	77.97	77.24	77.59	1,047,500	77.41
13-Oct-09	77.20	77.75	76.86	77.64	668,900	77.46
12-Oct-09	77.96	78.01	77.44	77.48	591,900	77.30
9-Oct-09	77.93	78.39	77.77	77.94	532,200	77.76
8-Oct-09	77.17	78.47	77.17	78.08	646,600	77.90
7-Oct-09	77.21	77.43	76.56	77.18	649,200	77.01
6-Oct-09	77.20	77.83	76.29	77.27	627,600	77.10
5-Oct-09	77.31	77.31	76.45	77.06	876,900	76.89
2-Oct-09	77.35	77.66	76.75	77.39	656,400	77.22
1-Oct-09	78.48	78.57	77.53	77.53	849,600	77.35
30-Sep-09	78.39	78.94	77.72	78.61	814,200	78.43
29-Sep-09	78.75	78.96	78.00	78.41	617,800	78.23
28-Sep-09	78.22	79.22	78.10	78.75	499,200	78.57
25-Sep-09	77.94	78.66	77.80	78.06	600,000	77.88
24-Sep-09	78.45	79.04	77.91	78.10	874,500	77.92
23-Sep-09	79.71	79.71	78.56	78.56	757,400	78.38
22-Sep-09	80.12	80.12	79.17	79.44	623,300	79.26
21-Sep-09	80.00	81.13	79.92	80.09	631,900	79.91
18-Sep-09	80.64	80.74	80.02	80.15	1,098,800	79.97
17-Sep-09	81.02	81.27	80.45	80.45	714,800	80.27
16-Sep-09	82.43	82.83	81.18	81.29	905,800	81.11
15-Sep-09	81.06	82.98	80.90	82.56	1,202,300	82.37
14-Sep-09	80.50	81.52	80.27	81.33	691,000	81.15
11-Sep-09	80.80	81.33	80.40	80.51	865,900	80.33
10-Sep-09	81.12	81.16	80.19	80.75	1,028,800	80.57
9-Sep-09	79.12	81.26	79.12	80.81	781,200	80.63
8-Sep-09	80.54	80.78	78.89	79.12	1,561,000	78.94
4-Sep-09	80.68	80.68	79.65	80.45	904,800	80.27
3-Sep-09	80.40	80.99	79.70	80.53	1,041,900	80.35
2-Sep-09	80.00	81.16	80.00	80.63	1,555,200	80.45
1-Sep-09	80.40	81.21	79.04	80.49	1,699,700	80.31
31-Aug-09	80.07	80.78	79.55	80.58	1,727,500	80.40
28-Aug-09	80.26	80.76	78.99	80.31	1,424,200	80.13
27-Aug-09	78.21	79.19	77.83	78.99	1,024,400	78.81
26-Aug-09	77.44	78.55	77.19	78.24	1,272,400	78.06
25-Aug-09	76.61	78.80	76.24	77.69	2,109,600	77.51
24-Aug-09	75.85	76.36	75.35	76.25	1,151,300	76.08
21-Aug-09	75.39	76.10	74.99	75.56	1,023,000	75.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions