BCR - C. R. Bard, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017335.95336.13334.45335.18335.18551,900
Nov 21, 2017334.10336.98334.10336.66336.66400,900
Nov 20, 2017333.72334.31333.29333.29333.29589,900
Nov 17, 2017332.75333.85332.75333.56333.56297,200
Nov 16, 2017332.85334.25332.85334.25334.25301,300
Nov 15, 2017332.60333.31332.11332.26332.26505,500
Nov 14, 2017332.35333.62332.14333.34333.34260,200
Nov 13, 2017332.13333.38331.70333.08333.08319,700
Nov 10, 2017335.10335.47331.58331.89331.89672,700
Nov 09, 2017333.65335.28333.13335.28335.28551,200
Nov 08, 2017334.05334.21333.08334.08334.08635,600
Nov 07, 2017335.21335.21332.92333.57333.57560,000
Nov 06, 2017334.49335.65333.93334.39334.39535,000
Nov 03, 2017333.56335.84332.07333.86333.86620,600
Nov 02, 2017327.95335.57327.35335.57335.57969,000
Nov 01, 2017327.50328.03325.31326.78326.78602,200
Oct 31, 2017326.87327.80326.74327.07327.07319,900
Oct 30, 2017327.70328.26326.72326.87326.87270,600
Oct 27, 2017327.85328.97327.55328.09328.09406,000
Oct 26, 2017328.50329.52327.19328.08328.08562,000
Oct 25, 2017327.80328.97327.64328.03328.03748,500
Oct 24, 2017328.20328.80327.94328.12328.12346,200
Oct 23, 2017329.80330.31328.14328.14328.14286,400
Oct 20, 2017327.90330.16327.90330.16330.16425,700
Oct 19, 2017326.95327.97326.43327.30327.30450,800
Oct 18, 2017324.80327.00324.24327.00327.00587,000
Oct 17, 2017323.10324.71322.73324.54324.54280,400
Oct 16, 2017323.21323.42322.74323.28323.28288,700
Oct 13, 2017322.17323.50321.60323.38323.38485,100
Oct 12, 2017321.10322.30321.10322.30322.30358,700
Oct 11, 2017320.35321.62320.32321.58321.58278,400
Oct 10, 2017321.04321.28319.98319.98319.98462,800
Oct 09, 2017322.00322.00320.67321.22321.22476,200
Oct 06, 2017320.54322.00320.54322.00322.00963,000
Oct 05, 2017320.04321.36319.63320.96320.96838,700
Oct 04, 2017319.63320.60319.41320.06320.06753,200
Oct 03, 2017321.00321.62319.31319.68319.68188,600
Oct 02, 2017320.80321.50320.37321.05321.05403,300
Sep 29, 2017319.19320.70319.02320.50320.50416,800
Sep 28, 2017318.40320.08318.40319.38319.38381,100
Sep 27, 2017318.79319.40318.02318.75318.75253,200
Sep 26, 2017318.51319.31318.14318.80318.80463,800
Sep 25, 2017318.20318.64317.79318.50318.50275,000
Sep 22, 2017317.34318.63317.34318.63318.63279,800
Sep 21, 2017318.30318.92317.37317.37317.37449,400
Sep 20, 2017318.20319.24318.04318.56318.56513,500
Sep 19, 2017319.80320.16318.14318.29318.29223,800
Sep 18, 2017319.99320.24319.31319.52319.52485,800
Sep 15, 2017320.49320.72319.37319.57319.57393,400
Sep 14, 2017319.79320.88319.68320.51320.51458,000
Sep 13, 2017322.93322.99319.80320.30320.30388,600
Sep 12, 2017323.72324.23322.49322.93322.93215,600
Sep 11, 2017324.17324.58323.17323.73323.73556,900
Sep 08, 2017322.01324.13321.77323.91323.91532,000
Sep 07, 2017321.05322.13320.70321.90321.90259,300
Sep 06, 2017321.76322.27320.49320.96320.96316,100
Sep 05, 2017319.49321.85319.43321.51321.51333,400
Sep 01, 2017321.00321.15319.32320.04320.04411,400
Aug 31, 2017319.40320.81318.90320.81320.81833,400
Aug 30, 2017319.44319.71318.68319.06319.06290,600
Aug 29, 2017319.02319.58318.88319.52319.52154,600
Aug 28, 2017319.32319.92319.11319.52319.52461,100
Aug 25, 2017319.20319.41318.71318.78318.78384,100
Aug 24, 2017318.71319.18318.27318.51318.51236,400
Aug 23, 2017319.83319.83318.46318.66318.66275,400
Aug 22, 2017319.70320.48319.32320.24320.24210,900
Aug 21, 2017318.24319.54318.02319.42319.42233,200
Aug 18, 2017318.74319.32318.00318.20318.20431,700
Aug 17, 2017320.39321.01319.16319.16319.16233,400
Aug 16, 2017320.80321.36320.00320.30320.30287,800
Aug 15, 2017321.27321.50320.64320.83320.83340,100
Aug 14, 2017321.02321.16320.05320.88320.88535,100
Aug 11, 2017319.44320.44318.66319.75319.75330,200
Aug 10, 2017318.30319.41318.20319.13319.13449,000
Aug 09, 2017318.08318.77317.85318.63318.63640,000
Aug 08, 2017318.40319.29317.90318.18318.18907,500
Aug 07, 2017318.58318.94317.75318.94318.94720,700
Aug 04, 2017320.14320.26317.38318.58318.58733,400
Aug 03, 2017317.83319.52316.65319.37319.37494,400
Aug 02, 2017320.01322.53319.49322.53322.53564,400
Aug 01, 2017320.54321.15319.92320.26320.26324,200
Jul 31, 2017320.90321.19319.95320.60320.60519,900
Jul 28, 2017321.20323.00318.23320.38320.381,296,700
Jul 27, 2017321.30321.41320.08321.41321.41980,200
Jul 26, 2017322.02322.02320.89321.20321.20318,400
Jul 25, 2017322.83323.27321.34322.01322.01358,400
Jul 24, 2017322.05323.19321.85322.11322.11272,200
Jul 21, 2017321.38322.85321.38322.22322.22407,800
Jul 20, 2017321.20321.97320.74321.90321.90607,500
Jul 20, 20170.26 Dividend
Jul 19, 2017319.93321.32319.93320.95320.69640,700
Jul 18, 2017319.40320.48319.17320.09319.83177,900
Jul 17, 2017320.05320.37319.31319.65319.39170,800
Jul 14, 2017318.60320.06318.60320.04319.78218,100
Jul 13, 2017318.60318.96318.07318.57318.31282,200
Jul 12, 2017317.86319.51316.76318.83318.57307,600
Jul 11, 2017318.08318.95316.73316.73316.47736,700
Jul 10, 2017318.23318.89317.98318.04317.78395,900
Jul 07, 2017317.89318.72317.55318.41318.15453,600
Jul 06, 2017317.30317.69316.80317.05316.79630,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...