U.S. Markets closed

C. R. Bard, Inc. (BCR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
315.98+0.98 (+0.31%)
At close: 4:02PM EDT

315.81 -0.17 (-0.05%)
After hours: 4:25PM EDT

People also watch
BDXBMSDOVCTASCINF
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017314.84316.35314.83315.98315.98614,296
Jun 21, 2017315.77316.80314.75315.00315.00979,900
Jun 20, 2017315.00316.51314.92315.58315.58537,200
Jun 19, 2017313.94315.53313.87315.19315.19500,700
Jun 16, 2017314.20314.56313.42313.56313.56728,000
Jun 15, 2017314.10314.75313.49313.93313.931,071,900
Jun 14, 2017314.05315.29314.05314.64314.64518,800
Jun 13, 2017313.32314.83313.32314.07314.07618,600
Jun 12, 2017315.18315.18312.83313.48313.481,309,400
Jun 09, 2017313.94314.86313.58314.25314.25791,300
Jun 08, 2017314.09314.70313.45313.88313.88962,200
Jun 07, 2017313.20314.50313.03314.09314.09528,000
Jun 06, 2017313.15313.88312.54313.06313.06941,100
Jun 05, 2017312.90313.88312.63313.26313.26785,700
Jun 02, 2017312.45313.56312.31313.36313.36575,600
Jun 01, 2017309.40313.36309.30313.00313.00936,500
May 31, 2017309.31311.05307.43307.43307.432,664,800
May 30, 2017308.36310.50307.99310.03310.03842,400
May 26, 2017308.40308.94307.95308.70308.70451,000
May 25, 2017308.70309.01307.85308.59308.59609,600
May 24, 2017308.32308.84307.86308.44308.44625,800
May 23, 2017307.22308.77307.22308.34308.341,015,700
May 22, 2017307.14308.17306.71307.26307.261,062,300
May 19, 2017306.98307.88305.88307.55307.55679,400
May 18, 2017305.41307.03305.14306.39306.39657,300
May 17, 2017306.32306.33304.92304.92304.921,064,900
May 16, 2017308.14308.14306.22306.32306.321,339,700
May 15, 2017307.13308.14306.01308.02308.02880,200
May 12, 2017307.40309.16306.97307.71307.71668,000
May 11, 2017305.71307.87305.67307.80307.801,063,600
May 10, 2017305.58306.22303.89305.26305.261,215,100
May 09, 2017306.03306.36305.09305.97305.971,361,900
May 08, 2017307.80307.94305.92305.92305.921,968,400
May 05, 2017307.11308.31306.75308.05308.05906,400
May 04, 2017306.20307.26305.74306.60306.601,033,800
May 03, 2017306.29307.46303.32306.59306.59900,300
May 02, 2017307.69307.69305.88306.75306.751,712,200
May 01, 2017307.85308.41306.60306.92306.921,628,700
Apr 28, 2017305.00307.88305.00307.48307.481,885,000
Apr 27, 2017303.91306.06303.22305.58305.581,414,800
Apr 27, 20170.26 Dividend
Apr 26, 2017303.23304.23303.23303.71303.453,454,300
Apr 25, 2017302.56304.83302.19303.51303.254,412,500
Apr 24, 2017252.85305.40252.85302.41302.1511,540,700
Apr 21, 2017254.25255.25252.36253.07252.85413,800
Apr 20, 2017253.73255.16252.10254.77254.55452,300
Apr 19, 2017250.49254.76249.54254.08253.86653,100
Apr 18, 2017250.14250.93248.58249.57249.36355,400
Apr 17, 2017248.75251.40248.21251.28251.06304,200
Apr 13, 2017248.85249.54247.87248.81248.60286,100
Apr 12, 2017248.78249.90248.22249.10248.89279,200
Apr 11, 2017249.27250.19248.01249.99249.78249,800
Apr 10, 2017249.12250.25248.09249.86249.65351,300
Apr 07, 2017248.68250.23248.60249.39249.18333,500
Apr 06, 2017248.33249.71247.30249.03248.82408,800
Apr 05, 2017248.14249.89247.61248.89248.68587,300
Apr 04, 2017250.68250.74247.20248.40248.19481,500
Apr 03, 2017248.79250.96247.30250.57250.36421,300
Mar 31, 2017247.84249.10246.27248.54248.33413,000
Mar 30, 2017249.11250.29247.60248.54248.33326,400
Mar 29, 2017249.53250.06247.75249.68249.47359,200
Mar 28, 2017250.19250.74248.59250.48250.27687,700
Mar 27, 2017248.73251.28247.85250.78250.57442,200
Mar 24, 2017248.93250.44248.76249.91249.70435,900
Mar 23, 2017248.68250.14247.65248.73248.52461,200
Mar 22, 2017249.65251.11247.96249.57249.36628,000
Mar 21, 2017251.03252.03248.00249.54249.33409,500
Mar 20, 2017250.71251.29249.43250.68250.47317,900
Mar 17, 2017249.35251.87248.82250.85250.64664,800
Mar 16, 2017249.65251.22247.19249.56249.35397,200
Mar 15, 2017250.20251.44249.02250.72250.51377,300
Mar 14, 2017250.43250.43248.14249.20248.99354,000
Mar 13, 2017249.37250.72247.73250.63250.42311,300
Mar 10, 2017248.79250.03247.13249.77249.56394,800
Mar 09, 2017247.09248.37245.81248.23248.02386,700
Mar 08, 2017245.91246.99245.10246.63246.42243,000
Mar 07, 2017246.15247.61245.28245.69245.48463,300
Mar 06, 2017244.41247.44244.33247.08246.87798,200
Mar 03, 2017245.18246.61244.94245.79245.58340,400
Mar 02, 2017246.63247.18244.98246.42246.21363,300
Mar 01, 2017245.79247.98244.48247.49247.28413,400
Feb 28, 2017244.45245.67243.69245.24245.03444,400
Feb 27, 2017245.18245.61243.62244.24244.03309,800
Feb 24, 2017244.03245.22243.52245.18244.97289,000
Feb 23, 2017243.43243.88241.55243.74243.53614,100
Feb 22, 2017242.35244.90241.70243.38243.17409,000
Feb 21, 2017241.78245.21241.71243.24243.03562,200
Feb 17, 2017241.45242.47239.94242.41242.20782,500
Feb 16, 2017241.61242.29240.60241.79241.58477,400
Feb 15, 2017239.56242.19239.38242.25242.04419,500
Feb 14, 2017239.34241.25239.34240.66240.45408,000
Feb 13, 2017240.98240.98239.54240.59240.38302,300
Feb 10, 2017239.34241.29238.15240.29240.08885,200
Feb 09, 2017237.78239.79237.35239.85239.64742,900
Feb 08, 2017236.58237.89235.08237.63237.43596,800
Feb 07, 2017237.51237.80235.03236.65236.45468,800
Feb 06, 2017237.61237.66235.41236.95236.75472,800
Feb 03, 2017237.80238.80236.10237.86237.66420,200
Feb 02, 2017236.22237.73234.41237.61237.41721,400
Feb 01, 2017237.97238.44231.91236.30236.101,062,400
*Close price adjusted for dividends and splits.
Loading more data...