Dark

BCR
C.R. Bard Inc.
stock NYSE

Inactive

May 23, 2025

10.50USD+3.143%(+0.32)9,862

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	10.4600	10.5000	10.4600	10.5000	+3.143%	9,862	0.000%
2025-05-22	10.1800	10.1800	10.1800	10.1800	-96.927%	1,837	+3.143%
2017-12-28	333.4900	334.0300	331.2400	331.2400	-0.585%	4,714,856	-96.830%
2017-12-27	333.2000	333.2900	332.5600	333.1900	-0.066%	428,412	-96.849%
2017-12-26	332.6000	333.4100	331.5750	333.4100	+0.340%	611,149	-96.851%
2017-12-22	331.2500	333.6700	330.6850	332.2800	+0.266%	1,425,907	-96.840%
2017-12-21	332.8800	333.3900	331.4000	331.4000	-0.349%	384,888	-96.832%
2017-12-20	333.5500	334.3800	332.5000	332.5600	-0.380%	641,182	-96.843%
2017-12-19	334.1100	334.7100	333.0200	333.8300	+0.006%	674,926	-96.855%
2017-12-18	333.9200	335.0100	333.3600	333.8100	-0.206%	665,982	-96.854%
2017-12-15	333.0000	335.3400	332.3050	334.5000	+0.723%	919,651	-96.861%
2017-12-14	332.0000	333.2100	331.8500	332.1000	+0.030%	591,955	-96.838%
2017-12-13	332.0900	333.3800	331.9600	332.0000	-0.027%	992,267	-96.837%
2017-12-12	332.0000	333.3600	331.7900	332.0900	+0.009%	500,784	-96.838%
2017-12-11	332.0000	333.0000	331.6800	332.0600	-0.222%	435,852	-96.838%
2017-12-08	331.8800	333.1600	331.5200	332.8000	+0.220%	909,499	-96.845%
2017-12-07	331.5000	332.3400	331.2200	332.0700	-0.021%	569,210	-96.838%
2017-12-06	332.1000	333.4800	331.7800	332.1400	-0.105%	811,653	-96.839%
2017-12-05	332.5000	333.5100	332.0000	332.4900	-0.018%	710,199	-96.842%
2017-12-04	337.2500	337.2500	332.5100	332.5500	-1.044%	344,520	-96.843%
2017-12-01	336.3300	337.7300	334.8500	336.0600	+0.036%	517,954	-96.876%
2017-11-30	336.4700	337.5400	335.2600	335.9400	-0.258%	1,720,738	-96.874%
2017-11-29	336.1600	337.0700	335.5800	336.8100	+0.113%	773,309	-96.883%
2017-11-28	336.5800	336.8400	335.5250	336.4300	+0.149%	491,459	-96.879%
2017-11-27	336.5000	337.1900	335.3300	335.9300	-0.054%	534,258	-96.874%
2017-11-24	335.0400	336.4400	334.9900	336.1100	+0.277%	173,948	-96.876%
2017-11-22	335.9500	336.1250	334.4500	335.1800	-0.440%	552,095	-96.867%
2017-11-21	334.1000	336.9800	334.1000	336.6600	+1.011%	400,988	-96.881%
2017-11-20	333.7200	334.3100	333.2900	333.2900	-0.081%	589,966	-96.850%
2017-11-17	332.7500	333.8450	332.7500	333.5600	-0.206%	297,564	-96.852%
2017-11-16	332.8500	334.2500	332.8500	334.2500	+0.599%	301,444	-96.859%
2017-11-15	332.6000	333.3100	332.1050	332.2600	-0.324%	505,666	-96.840%
2017-11-14	332.3500	333.6200	332.1400	333.3400	+0.078%	260,413	-96.850%
2017-11-13	332.1300	333.3800	331.7000	333.0800	+0.359%	319,948	-96.848%
2017-11-10	335.1000	335.4700	331.5800	331.8900	-1.011%	673,105	-96.836%
2017-11-09	333.6500	335.2800	333.1300	335.2800	+0.359%	551,291	-96.868%
2017-11-08	334.0500	334.2100	333.0800	334.0800	+0.153%	635,664	-96.857%
2017-11-07	335.2100	335.2100	332.9200	333.5700	-0.245%	560,255	-96.852%
2017-11-06	334.4900	335.6500	333.9300	334.3900	+0.159%	535,162	-96.860%
2017-11-03	333.5600	335.8400	332.0700	333.8600	-0.510%	620,979	-96.855%
2017-11-02	327.9500	335.5700	327.3500	335.5700	+2.690%	969,203	-96.871%
2017-11-01	327.5000	328.0299	325.3100	326.7800	-0.089%	602,340	-96.787%
2017-10-31	326.8700	327.8000	326.7400	327.0700	+0.061%	320,034	-96.790%
2017-10-30	327.7000	328.2600	326.7200	326.8700	-0.372%	270,749	-96.788%
2017-10-27	327.8500	328.9700	327.5500	328.0900	+0.003%	406,142	-96.800%
2017-10-26	328.5000	329.5200	327.1900	328.0800	+0.015%	562,103	-96.800%
2017-10-25	327.8000	328.9700	327.6400	328.0300	-0.027%	748,685	-96.799%
2017-10-24	328.2000	328.8000	327.9400	328.1200	-0.006%	346,233	-96.800%
2017-10-23	329.8000	330.3100	328.1400	328.1400	-0.612%	286,910	-96.800%
2017-10-20	327.9000	330.1600	327.9000	330.1600	+0.874%	425,987	-96.820%
2017-10-19	326.9500	327.9700	326.4300	327.3000	+0.092%	450,932	-96.792%
2017-10-18	324.8000	327.0000	324.2400	327.0000	+0.758%	587,024	-96.789%
2017-10-17	323.1000	324.7150	322.7300	324.5400	+0.390%	280,616	-96.765%
2017-10-16	323.2100	323.4200	322.7400	323.2800	-0.031%	288,753	-96.752%
2017-10-13	322.1700	323.5000	321.6000	323.3800	+0.335%	485,342	-96.753%
2017-10-12	321.1000	322.3000	321.1000	322.3000	+0.224%	358,773	-96.742%
2017-10-11	320.3500	321.6200	320.3200	321.5800	+0.500%	278,670	-96.735%
2017-10-10	321.0400	321.2800	319.9800	319.9800	-0.386%	462,988	-96.719%
2017-10-09	322.0000	322.0000	320.6700	321.2200	-0.242%	476,351	-96.731%
2017-10-06	320.5400	322.0000	320.5400	322.0000	+0.324%	963,123	-96.739%
2017-10-05	320.0400	321.3600	319.6250	320.9600	+0.281%	838,782	-96.729%
2017-10-04	319.6300	320.6000	319.4100	320.0600	+0.119%	753,410	-96.719%
2017-10-03	321.0000	321.6200	319.3100	319.6800	-0.427%	188,780	-96.715%
2017-10-02	320.8000	321.5000	320.3700	321.0500	+0.172%	403,620	-96.729%
2017-09-29	319.1900	320.7000	319.0200	320.5000	+0.351%	416,985	-96.724%
2017-09-28	318.4000	320.0800	318.4000	319.3800	+0.198%	381,102	-96.712%
2017-09-27	318.7900	319.4000	318.0200	318.7500	-0.016%	253,470	-96.706%
2017-09-26	318.5100	319.3100	318.1400	318.8000	+0.094%	463,978	-96.706%
2017-09-25	318.2000	318.6400	317.7900	318.5000	-0.041%	275,137	-96.703%
2017-09-22	317.3400	318.6300	317.3400	318.6300	+0.397%	279,975	-96.705%
2017-09-21	318.3000	318.9200	317.3700	317.3700	-0.374%	449,500	-96.692%
2017-09-20	318.2000	319.2400	318.0400	318.5600	+0.085%	513,742	-96.704%
2017-09-19	319.8000	320.1600	318.1400	318.2900	-0.385%	224,025	-96.701%
2017-09-18	319.9900	320.2400	319.3100	319.5200	-0.016%	485,936	-96.714%
2017-09-15	320.4900	320.7200	319.3700	319.5700	-0.293%	393,568	-96.714%
2017-09-14	319.7900	320.8799	319.6800	320.5100	+0.066%	458,060	-96.724%
2017-09-13	322.9300	322.9900	319.8000	320.3000	-0.814%	388,743	-96.722%
2017-09-12	323.7200	324.2300	322.4900	322.9300	-0.247%	215,873	-96.749%
2017-09-11	324.1700	324.5800	323.1700	323.7300	-0.056%	557,021	-96.757%
2017-09-08	322.0100	324.1300	321.7750	323.9100	+0.624%	532,221	-96.758%
2017-09-07	321.0500	322.1300	320.6950	321.9000	+0.293%	259,429	-96.738%
2017-09-06	321.7600	322.2700	320.4900	320.9600	-0.171%	316,175	-96.729%
2017-09-05	319.4900	321.8500	319.4300	321.5100	+0.459%	334,935	-96.734%
2017-09-01	321.0000	321.1500	319.3200	320.0400	-0.240%	411,592	-96.719%
2017-08-31	319.4000	320.8100	318.9000	320.8100	+0.548%	833,579	-96.727%
2017-08-30	319.4400	319.7100	318.6800	319.0600	-0.144%	290,627	-96.709%
2017-08-29	319.0200	319.5800	318.8800	319.5200	0.000%	154,813	-96.714%
2017-08-28	319.3200	319.9200	319.1100	319.5200	+0.232%	461,256	-96.714%
2017-08-25	319.2000	319.4100	318.7100	318.7800	+0.085%	384,224	-96.706%
2017-08-24	318.7100	319.1800	318.2697	318.5100	-0.047%	236,486	-96.703%
2017-08-23	319.8300	319.8300	318.4600	318.6600	-0.493%	275,570	-96.705%
2017-08-22	319.7000	320.4800	319.3200	320.2400	+0.257%	211,101	-96.721%
2017-08-21	318.2400	319.5400	318.0200	319.4200	+0.383%	233,413	-96.713%
2017-08-18	318.7400	319.3200	318.0000	318.2000	-0.301%	431,860	-96.700%
2017-08-17	320.3900	321.0100	319.1600	319.1600	-0.356%	233,590	-96.710%
2017-08-16	320.8000	321.3600	320.0000	320.3000	-0.165%	287,792	-96.722%
2017-08-15	321.2700	321.5000	320.6400	320.8300	-0.016%	340,200	-96.727%
2017-08-14	321.0200	321.1600	320.0500	320.8800	+0.353%	535,545	-96.728%
2017-08-11	319.4400	320.4400	318.6600	319.7500	+0.194%	330,449	-96.716%
2017-08-10	318.3000	319.4100	318.2004	319.1300	+0.157%	449,222	-96.710%
2017-08-09	318.0800	318.7750	317.8500	318.6300	+0.141%	640,268	-96.705%
2017-08-08	318.4000	319.2900	317.9000	318.1800	-0.238%	907,555	-96.700%
2017-08-07	318.5800	318.9400	317.7501	318.9400	+0.113%	720,836	-96.708%
2017-08-04	320.1400	320.2600	317.3800	318.5800	-0.247%	733,599	-96.704%
2017-08-03	317.8300	319.5250	316.6500	319.3700	-0.980%	494,919	-96.712%
2017-08-02	320.0100	322.5300	319.4900	322.5300	+0.709%	564,560	-96.744%
2017-08-01	320.5400	321.1500	319.9150	320.2600	-0.106%	324,555	-96.721%
2017-07-31	320.9000	321.1900	319.9500	320.6000	+0.069%	526,761	-96.725%
2017-07-28	321.2000	323.0000	318.2300	320.3800	-0.320%	1,296,868	-96.723%
2017-07-27	321.3000	321.4100	320.0800	321.4100	+0.065%	980,371	-96.733%
2017-07-26	322.0200	322.0200	320.8900	321.2000	-0.252%	318,960	-96.731%
2017-07-25	322.8300	323.2700	321.3400	322.0100	-0.031%	358,563	-96.739%
2017-07-24	322.0500	323.1899	321.8500	322.1100	-0.034%	272,756	-96.740%
2017-07-21	321.3800	322.8500	321.3800	322.2200	+0.099%	407,898	-96.741%
2017-07-20	321.2000	321.9700	320.7400	321.9000	+0.296%	607,706	-96.738%
2017-07-19	319.9300	321.3200	319.9300	320.9500	+0.269%	640,851	-96.728%
2017-07-18	319.4000	320.4800	319.1700	320.0900	+0.138%	178,105	-96.720%
2017-07-17	320.0500	320.3700	319.3100	319.6500	-0.122%	170,861	-96.715%
2017-07-14	318.6000	320.0600	318.6000	320.0400	+0.461%	218,273	-96.719%
2017-07-13	318.6000	318.9600	318.0700	318.5700	-0.082%	282,518	-96.704%
2017-07-12	317.8600	319.5100	316.7600	318.8300	+0.663%	307,629	-96.707%
2017-07-11	318.0800	318.9500	316.7300	316.7300	-0.412%	736,928	-96.685%
2017-07-10	318.2300	318.8900	317.9800	318.0400	-0.116%	395,878	-96.699%
2017-07-07	317.8900	318.7200	317.5500	318.4100	+0.429%	453,773	-96.702%
2017-07-06	317.3000	317.6900	316.8000	317.0500	-0.201%	630,474	-96.688%
2017-07-05	316.4000	318.4300	316.4000	317.6900	+0.411%	677,410	-96.695%
2017-07-03	316.6600	317.8800	316.2600	316.3900	+0.089%	269,875	-96.681%
2017-06-30	315.5300	316.9500	315.5300	316.1100	+0.387%	388,722	-96.678%
2017-06-29	316.7200	316.7200	314.7100	314.8900	-0.367%	432,816	-96.666%
2017-06-28	316.1300	316.6795	315.9600	316.0500	-0.013%	325,638	-96.678%
2017-06-27	315.8000	316.7600	315.5900	316.0900	-0.009%	596,694	-96.678%
2017-06-26	315.8400	316.5500	315.4900	316.1200	+0.044%	870,666	-96.678%
2017-06-23	316.4100	316.4800	315.5100	315.9800	0.000%	370,620	-96.677%
2017-06-22	314.8400	316.3500	314.8300	315.9800	+0.311%	614,496	-96.677%
2017-06-21	315.7700	316.8000	314.7500	315.0000	-0.184%	980,612	-96.667%
2017-06-20	315.0000	316.5100	314.9200	315.5800	+0.124%	537,608	-96.673%
2017-06-19	313.9400	315.5300	313.8700	315.1900	+0.520%	500,819	-96.669%
2017-06-16	314.2000	314.5600	313.4200	313.5600	-0.118%	728,215	-96.651%
2017-06-15	314.1000	314.7500	313.4900	313.9300	-0.226%	1,072,107	-96.655%
2017-06-14	314.0500	315.2900	314.0500	314.6400	+0.181%	518,942	-96.663%
2017-06-13	313.3200	314.8300	313.3200	314.0700	+0.188%	618,818	-96.657%
2017-06-12	315.1800	315.1800	311.6650	313.4800	-0.245%	1,309,641	-96.651%
2017-06-09	313.9400	314.8600	313.5800	314.2500	+0.118%	791,705	-96.659%
2017-06-08	314.3000	314.7000	313.4500	313.8800	-0.067%	965,817	-96.655%
2017-06-07	313.2000	314.5000	313.0300	314.0900	+0.329%	528,100	-96.657%
2017-06-06	313.1500	313.8800	312.5400	313.0600	-0.064%	941,585	-96.646%
2017-06-05	312.9000	313.8800	312.6300	313.2600	-0.032%	785,778	-96.648%
2017-06-02	312.4500	313.5600	312.3100	313.3600	+0.115%	575,839	-96.649%
2017-06-01	309.4000	313.3600	309.3000	313.0000	+1.812%	936,686	-96.645%
2017-05-31	309.3100	311.0500	307.4300	307.4300	-0.839%	2,664,951	-96.585%
2017-05-30	308.3600	310.5000	307.9900	310.0300	+0.431%	843,313	-96.613%
2017-05-26	308.4000	308.9400	307.9500	308.7000	+0.036%	452,030	-96.599%
2017-05-25	308.7000	309.0100	307.8500	308.5900	+0.049%	609,826	-96.597%
2017-05-24	308.3200	308.8400	307.8600	308.4400	+0.032%	626,072	-96.596%
2017-05-23	307.2200	308.7700	307.2200	308.3400	+0.351%	1,015,888	-96.595%
2017-05-22	307.1400	308.1700	306.7100	307.2600	-0.094%	1,062,393	-96.583%
2017-05-19	306.9800	307.8800	305.8800	307.5500	+0.379%	679,414	-96.586%
2017-05-18	305.4100	307.0300	305.1400	306.3900	+0.482%	657,857	-96.573%
2017-05-17	305.9200	306.3300	304.9200	304.9200	-0.457%	1,065,603	-96.556%
2017-05-16	308.1400	308.1400	306.2200	306.3200	-0.552%	1,340,027	-96.572%
2017-05-15	307.1300	308.1400	306.0100	308.0200	+0.101%	880,357	-96.591%
2017-05-12	307.4000	309.1600	306.9700	307.7100	-0.029%	668,172	-96.588%
2017-05-11	305.7100	307.8700	305.6700	307.8000	+0.832%	1,063,677	-96.589%
2017-05-10	305.5800	306.2200	303.8900	305.2600	-0.232%	1,215,161	-96.560%
2017-05-09	306.0300	306.3600	305.0900	305.9700	+0.016%	1,362,066	-96.568%
2017-05-08	307.8000	307.9400	305.9200	305.9200	-0.691%	1,968,564	-96.568%
2017-05-05	307.1100	308.3100	306.7500	308.0500	+0.473%	906,523	-96.591%
2017-05-04	306.2000	307.2600	305.7400	306.6000	+0.003%	1,033,978	-96.575%
2017-05-03	306.2900	307.4600	303.3200	306.5900	-0.052%	900,732	-96.575%
2017-05-02	307.6900	307.6900	305.8800	306.7500	-0.055%	1,712,396	-96.577%
2017-05-01	307.8500	308.4100	306.6000	306.9200	-0.182%	1,628,878	-96.579%
2017-04-28	305.0000	307.8800	305.0000	307.4800	+0.622%	1,885,211	-96.585%
2017-04-27	303.9100	306.0600	303.2200	305.5800	+0.616%	1,414,830	-96.564%
2017-04-26	303.4900	304.4900	303.4900	303.7100	+0.066%	3,455,107	-96.543%
2017-04-25	302.8200	305.0900	302.4500	303.5100	+0.364%	4,412,661	-96.540%
2017-04-24	303.7500	305.6600	301.6000	302.4100	+19.497%	11,540,853	-96.528%
2017-04-21	254.4700	255.4700	252.5800	253.0700	-0.667%	414,024	-95.851%
2017-04-20	253.9500	255.3800	252.3200	254.7700	+0.272%	452,543	-95.879%
2017-04-19	250.7000	254.9800	249.7500	254.0800	+1.807%	653,413	-95.867%
2017-04-18	250.3500	251.1500	248.7900	249.5700	-0.681%	355,483	-95.793%
2017-04-17	248.9600	251.6200	248.4200	251.2800	+0.993%	304,338	-95.821%
2017-04-13	249.0600	249.7500	248.0831	248.8100	-0.116%	286,669	-95.780%
2017-04-12	248.9900	250.1100	248.4300	249.1000	-0.356%	279,350	-95.785%
2017-04-11	249.4800	250.4000	248.2200	249.9900	+0.052%	250,265	-95.800%
2017-04-10	249.3300	250.4600	248.3000	249.8600	+0.188%	351,334	-95.798%
2017-04-07	248.8900	250.4400	248.8100	249.3900	+0.145%	334,041	-95.790%
2017-04-06	248.5400	249.9200	247.5100	249.0300	+0.056%	408,856	-95.784%
2017-04-05	248.3500	250.1000	247.8200	248.8900	+0.197%	587,299	-95.781%
2017-04-04	250.8900	250.9500	247.4100	248.4000	-0.866%	481,575	-95.773%
2017-04-03	249.0000	251.1800	247.5100	250.5700	+0.817%	421,505	-95.810%
2017-03-31	248.0500	249.3100	246.4800	248.5400	0.000%	412,965	-95.775%
2017-03-30	249.3200	250.5000	247.8100	248.5400	-0.457%	326,498	-95.775%
2017-03-29	249.7400	250.2700	247.9600	249.6800	-0.319%	359,553	-95.795%
2017-03-28	250.4000	250.9500	248.8000	250.4800	-0.120%	687,768	-95.808%
2017-03-27	248.9400	251.5000	248.0550	250.7800	+0.348%	442,285	-95.813%
2017-03-24	249.1400	250.6499	248.9650	249.9100	+0.474%	435,877	-95.798%
2017-03-23	248.8900	250.3500	247.8600	248.7300	-0.337%	461,321	-95.779%
2017-03-22	249.8600	251.3300	248.1700	249.5700	+0.012%	628,553	-95.793%
2017-03-21	251.2500	252.2500	248.2100	249.5400	-0.455%	409,720	-95.792%
2017-03-20	250.9200	251.5100	249.6400	250.6800	-0.068%	317,975	-95.811%
2017-03-17	249.5600	252.0900	249.0300	250.8500	+0.517%	664,891	-95.814%
2017-03-16	249.8600	251.4400	247.4000	249.5600	-0.463%	397,181	-95.793%
2017-03-15	250.4100	251.6600	249.2250	250.7200	+0.610%	377,391	-95.812%
2017-03-14	250.6400	250.6400	248.3500	249.2000	-0.571%	354,110	-95.787%
2017-03-13	249.5800	250.9300	247.9400	250.6300	+0.344%	311,567	-95.811%
2017-03-10	249.0000	250.2400	247.3400	249.7700	+0.620%	395,110	-95.796%
2017-03-09	247.3000	248.5800	246.0200	248.2300	+0.649%	386,981	-95.770%
2017-03-08	246.1200	247.2000	245.3100	246.6300	+0.383%	243,236	-95.743%
2017-03-07	246.3600	247.8200	245.4900	245.6900	-0.563%	463,439	-95.726%
2017-03-06	244.6200	247.6500	244.5400	247.0800	+0.525%	798,532	-95.750%
2017-03-03	245.3900	246.8190	245.1450	245.7900	-0.256%	340,529	-95.728%
2017-03-02	246.8400	247.3900	245.1900	246.4200	-0.432%	363,325	-95.739%
2017-03-01	246.0000	248.1900	244.6900	247.4900	+0.917%	413,699	-95.757%
2017-02-28	244.6600	245.8800	243.9000	245.2400	+0.409%	444,531	-95.718%
2017-02-27	245.3900	245.8200	243.8300	244.2400	-0.383%	309,883	-95.701%
2017-02-24	244.2400	245.4300	243.7250	245.1800	+0.591%	289,101	-95.717%
2017-02-23	243.6400	244.0900	241.7600	243.7400	+0.148%	614,356	-95.692%
2017-02-22	242.5600	245.1100	241.9100	243.3800	+0.058%	409,124	-95.686%
2017-02-21	241.9900	245.4200	241.9200	243.2400	+0.342%	562,347	-95.683%
2017-02-17	241.6600	242.6756	240.1500	242.4100	+0.256%	782,586	-95.668%
2017-02-16	241.8200	242.5000	240.8100	241.7900	-0.190%	477,510	-95.657%
2017-02-15	239.7700	242.4000	239.5900	242.2500	+0.661%	419,698	-95.666%
2017-02-14	239.5500	241.4600	239.5500	240.6600	+0.029%	408,138	-95.637%
2017-02-13	241.1900	241.1900	239.7500	240.5900	+0.125%	302,349	-95.636%
2017-02-10	239.5500	241.5000	238.3500	240.2900	+0.183%	885,376	-95.630%
2017-02-09	237.9800	240.0000	237.5500	239.8500	+0.934%	743,111	-95.622%
2017-02-08	236.7800	238.0850	235.2800	237.6300	+0.414%	597,009	-95.581%
2017-02-07	237.7100	238.0000	235.2300	236.6500	-0.127%	469,309	-95.563%
2017-02-06	237.8100	237.8600	235.6100	236.9500	-0.383%	472,888	-95.569%
2017-02-03	238.0000	239.0000	236.3000	237.8600	+0.105%	420,220	-95.586%
2017-02-02	236.4200	237.9300	234.6100	237.6100	+0.554%	721,646	-95.581%
2017-02-01	238.1700	238.6400	232.1100	236.3000	-0.434%	1,062,850	-95.556%
2017-01-31	236.8200	237.7000	234.8300	237.3300	+0.215%	642,057	-95.576%
2017-01-30	237.0000	238.4900	235.1800	236.8200	-0.679%	806,377	-95.566%
2017-01-27	233.9000	240.5899	228.5400	238.4400	+5.244%	1,788,552	-95.596%
2017-01-26	230.5000	230.8399	226.0800	226.5600	-1.718%	1,276,994	-95.365%
2017-01-25	231.7900	232.2700	229.6500	230.5200	-0.255%	1,029,696	-95.445%
2017-01-24	231.1900	231.7300	229.2800	231.1100	-0.078%	500,189	-95.457%
2017-01-23	231.7400	232.4700	230.6500	231.2900	-0.073%	491,308	-95.460%
2017-01-20	232.2700	234.4300	230.5700	231.4600	-0.181%	810,822	-95.464%
2017-01-19	233.9500	234.9800	231.6600	231.8800	-1.239%	799,637	-95.472%
2017-01-18	236.0200	237.1100	233.2000	234.7900	-0.221%	498,516	-95.528%
2017-01-17	232.7500	236.3800	230.8400	235.3100	+0.487%	537,783	-95.538%
2017-01-13	236.3400	237.7100	233.7800	234.1700	-0.468%	675,740	-95.516%
2017-01-12	232.9400	235.8250	231.6600	235.2700	+0.294%	466,631	-95.537%
2017-01-11	232.3400	236.0400	229.9000	234.5800	+0.825%	750,056	-95.524%
2017-01-10	229.7700	234.6900	229.7700	232.6600	+1.091%	664,694	-95.487%
2017-01-09	229.8800	232.0000	229.2000	230.1500	+0.213%	829,302	-95.438%
2017-01-06	228.8500	230.3400	228.5200	229.6600	+0.227%	506,287	-95.428%
2017-01-05	229.0800	231.4500	228.0800	229.1400	+0.774%	615,854	-95.418%
2017-01-04	228.3100	228.9450	226.8600	227.3800	-0.040%	549,593	-95.382%
2017-01-03	227.7100	229.0000	224.3100	227.4700	+1.251%	723,880	-95.384%
2016-12-30	224.2100	226.2700	223.0200	224.6600	+0.236%	481,878	-95.326%
2016-12-29	222.4200	224.8700	222.4200	224.1300	+0.755%	369,587	-95.315%
2016-12-28	223.6900	224.6000	221.7500	222.4500	-0.479%	394,430	-95.280%
2016-12-27	222.8400	224.8000	221.9700	223.5200	+0.188%	297,114	-95.302%
2016-12-23	220.8400	224.0600	220.8400	223.1000	+1.097%	318,909	-95.294%
2016-12-22	218.7700	221.6700	218.7200	220.6800	+0.464%	431,294	-95.242%
2016-12-21	221.0100	221.5900	219.5100	219.6600	-0.367%	483,408	-95.220%
2016-12-20	219.4500	220.8100	219.1800	220.4700	+0.064%	377,202	-95.237%
2016-12-19	220.4500	222.1700	219.5500	220.3300	-0.317%	415,287	-95.234%
2016-12-16	221.4600	222.7400	220.0800	221.0300	+0.145%	757,173	-95.250%
2016-12-15	217.4200	221.0700	216.5450	220.7100	+1.280%	472,342	-95.243%
2016-12-14	221.2600	221.9400	217.1700	217.9200	-1.107%	563,130	-95.182%
2016-12-13	219.2000	222.3600	218.8600	220.3600	+0.232%	661,152	-95.235%
2016-12-12	216.6000	220.8700	216.6000	219.8500	+1.482%	574,431	-95.224%
2016-12-09	213.0000	217.1700	212.8300	216.6400	+1.418%	394,316	-95.153%
2016-12-08	210.7000	215.1000	207.3700	213.6100	+1.151%	406,390	-95.084%
2016-12-07	208.2400	211.7499	206.7100	211.1800	+1.169%	472,026	-95.028%
2016-12-06	211.2800	211.5860	207.7300	208.7400	-0.699%	368,342	-94.970%
2016-12-05	210.3900	211.1500	209.1100	210.2100	+0.119%	376,057	-95.005%
2016-12-02	207.9400	212.4300	207.3700	209.9600	+1.499%	543,530	-94.999%
2016-12-01	209.5900	211.7600	206.2570	206.8600	-1.753%	541,604	-94.924%
2016-11-30	215.1700	215.4000	210.4600	210.5500	-2.469%	606,154	-95.013%
2016-11-29	212.0500	215.9500	211.4401	215.8800	+2.332%	640,295	-95.136%
2016-11-28	211.4200	213.2800	210.5200	210.9600	-0.776%	503,140	-95.023%
2016-11-25	210.1300	213.5700	209.6300	212.6100	+1.243%	272,706	-95.061%
2016-11-23	208.1300	210.9200	208.1300	210.0000	+0.575%	713,724	-95.000%
2016-11-22	213.9600	214.8850	207.2600	208.8000	-2.974%	899,299	-94.971%
2016-11-21	215.9600	216.3500	214.3800	215.2000	-0.246%	396,244	-95.121%
2016-11-18	215.7600	216.4400	214.8200	215.7300	-0.134%	346,418	-95.133%
2016-11-17	213.2500	216.4000	212.1600	216.0200	+1.423%	371,693	-95.139%
2016-11-16	212.1600	213.0400	210.5500	212.9900	+0.372%	403,939	-95.070%
2016-11-15	204.5200	212.7000	203.7700	212.2000	+4.137%	679,630	-95.052%
2016-11-14	213.5600	213.5600	203.6300	203.7700	-4.441%	858,829	-94.847%
2016-11-11	220.3500	220.8600	212.5600	213.2400	-3.222%	648,673	-95.076%
2016-11-10	222.1700	222.2700	217.9700	220.3400	+0.635%	550,651	-95.235%
2016-11-09	224.9200	224.9200	215.6300	218.9500	-2.320%	675,295	-95.204%
2016-11-08	220.4600	224.6500	218.8401	224.1500	+1.600%	439,404	-95.316%
2016-11-07	220.1100	221.6200	218.8100	220.6200	+1.346%	315,083	-95.241%
2016-11-04	217.9800	219.9000	217.0550	217.6900	+0.258%	405,161	-95.177%
2016-11-03	216.2300	219.5300	214.4000	217.1300	+0.813%	480,216	-95.164%
2016-11-02	215.1000	216.9900	214.4750	215.3800	+0.298%	652,384	-95.125%
2016-11-01	216.8100	217.2300	213.7400	214.7400	-0.895%	434,891	-95.110%
2016-10-31	214.9500	216.9900	213.0000	216.6800	+0.918%	520,182	-95.154%
2016-10-28	210.2600	217.4400	209.4600	214.7100	+2.116%	658,707	-95.110%
2016-10-27	215.2500	216.0600	210.0100	210.2600	-2.182%	729,822	-95.006%
2016-10-26	219.0700	220.3100	213.8800	214.9500	+0.005%	772,442	-95.115%
2016-10-25	219.3800	220.0599	214.8900	214.9400	-1.818%	572,301	-95.115%
2016-10-24	220.3800	221.1000	218.5000	218.9200	-0.210%	404,630	-95.204%
2016-10-21	218.6500	219.5900	216.6000	219.3800	-0.368%	371,302	-95.214%
2016-10-20	220.3900	221.5900	219.6700	220.1900	-0.127%	252,451	-95.231%
2016-10-19	223.3400	223.5400	219.6000	220.4700	-1.320%	392,612	-95.237%
2016-10-18	220.5300	224.9000	220.5300	223.4200	+2.000%	369,048	-95.300%
2016-10-17	219.9200	219.9200	218.5500	219.0400	-0.346%	324,376	-95.206%
2016-10-14	219.4100	220.9100	219.0000	219.8000	+0.521%	451,540	-95.223%
2016-10-13	217.0900	219.7300	215.8800	218.6600	+0.386%	580,978	-95.198%
2016-10-12	218.0000	219.3100	217.2800	217.8200	+0.028%	536,314	-95.180%
2016-10-11	227.4000	227.4000	217.3800	217.7600	-4.260%	847,164	-95.178%
2016-10-10	223.6300	227.9700	223.0000	227.4500	+2.009%	515,420	-95.384%
2016-10-07	222.8700	223.2499	221.1200	222.9700	+0.324%	534,541	-95.291%
2016-10-06	221.0900	222.6300	219.5800	222.2500	+0.402%	390,219	-95.276%
2016-10-05	221.7500	222.1500	220.5401	221.3600	-0.099%	461,573	-95.257%
2016-10-04	223.4300	224.3200	220.0100	221.5800	-0.979%	460,693	-95.261%
2016-10-03	222.8000	224.0250	221.9500	223.7700	-0.227%	369,044	-95.308%
2016-09-30	224.5900	225.0400	221.9500	224.2800	+0.241%	610,688	-95.318%
2016-09-29	226.6900	227.2600	222.8700	223.7400	-1.566%	682,966	-95.307%
2016-09-28	228.5600	228.8600	226.3200	227.3000	-0.564%	459,853	-95.381%
2016-09-27	228.6700	229.0050	227.2200	228.5900	+0.307%	368,525	-95.407%
2016-09-26	228.7800	228.7800	227.0100	227.8900	-0.879%	464,101	-95.393%
2016-09-23	230.2400	230.9900	228.8200	229.9100	-0.622%	504,181	-95.433%
2016-09-22	228.7300	232.0000	227.9050	231.3500	+1.243%	435,815	-95.461%
2016-09-21	227.8100	228.8100	225.3600	228.5100	+0.241%	452,788	-95.405%
2016-09-20	228.1300	229.8600	227.7950	227.9600	+0.534%	525,630	-95.394%
2016-09-19	225.7700	227.5200	225.0000	226.7500	+0.221%	425,058	-95.369%
2016-09-16	226.0400	227.7590	225.0900	226.2500	+1.172%	749,714	-95.359%
2016-09-15	221.0200	225.6700	217.1000	223.6300	+3.098%	810,328	-95.305%
2016-09-14	213.3400	217.3600	213.3400	216.9100	+1.826%	651,795	-95.159%
2016-09-13	214.8700	215.7800	212.2900	213.0200	-1.073%	614,213	-95.071%
2016-09-12	212.3300	215.5900	212.3300	215.3300	+0.834%	373,451	-95.124%
2016-09-09	217.5600	218.1600	213.5100	213.5500	-2.391%	449,404	-95.083%
2016-09-08	218.9000	219.3880	218.4100	218.7800	-0.432%	260,583	-95.201%
2016-09-07	221.3900	221.6000	219.3700	219.7300	-1.040%	351,147	-95.221%
2016-09-06	221.7700	222.1500	220.3050	222.0400	+0.375%	271,341	-95.271%
2016-09-02	221.9800	222.6299	220.3700	221.2100	-0.131%	229,394	-95.253%
2016-09-01	220.9100	221.7200	218.2200	221.5000	+0.299%	345,796	-95.260%
2016-08-31	221.5800	222.2400	220.1100	220.8400	-0.122%	451,158	-95.245%
2016-08-30	220.8600	221.2900	220.1800	221.1100	+0.336%	351,010	-95.251%
2016-08-29	217.0600	221.0800	217.0600	220.3700	+1.520%	464,016	-95.235%
2016-08-26	215.4800	217.4000	215.3800	217.0700	+0.813%	351,411	-95.163%
2016-08-25	215.0100	216.9799	214.1600	215.3200	+0.149%	295,889	-95.124%
2016-08-24	217.9300	218.1300	214.7400	215.0000	-1.231%	383,647	-95.116%
2016-08-23	218.0000	220.2900	217.4300	217.6800	-0.133%	428,633	-95.176%
2016-08-22	218.0000	219.1000	217.3500	217.9700	-0.507%	327,199	-95.183%
2016-08-19	217.8900	219.2200	216.9100	219.0800	+0.445%	545,646	-95.207%
2016-08-18	217.5900	219.1600	217.5900	218.1100	-0.032%	327,106	-95.186%
2016-08-17	219.2800	219.2800	216.9800	218.1800	-0.274%	456,604	-95.187%
2016-08-16	221.3300	221.5600	218.7600	218.7800	-1.557%	493,644	-95.201%
2016-08-15	222.6600	224.2100	222.2400	222.2400	-0.117%	281,883	-95.275%
2016-08-12	222.2400	223.3600	220.8600	222.5000	-0.273%	308,709	-95.281%
2016-08-11	222.9100	223.4900	222.0400	223.1100	+0.225%	427,185	-95.294%
2016-08-10	222.4400	222.9000	220.7600	222.6100	+0.022%	385,395	-95.283%
2016-08-09	221.2700	223.5300	220.0100	222.5600	+0.497%	475,551	-95.282%
2016-08-08	222.1900	222.7700	220.6100	221.4600	-0.476%	328,088	-95.259%
2016-08-05	223.0200	223.0500	221.7700	222.5200	+0.497%	443,877	-95.281%
2016-08-04	220.2200	221.7300	218.9500	221.4200	+0.723%	397,177	-95.258%
2016-08-03	222.6300	222.6300	218.9500	219.8300	-1.258%	633,731	-95.224%
2016-08-02	224.1400	225.0899	220.4500	222.6300	-1.119%	502,439	-95.284%
2016-08-01	224.2000	226.5400	224.1940	225.1500	+0.635%	413,785	-95.336%
2016-07-29	223.8600	225.0000	223.0700	223.7300	-0.232%	557,952	-95.307%
2016-07-28	223.9400	226.0000	223.3000	224.2500	+0.268%	715,880	-95.318%
2016-07-27	229.9200	229.9200	221.0100	223.6500	-3.378%	1,023,431	-95.305%
2016-07-26	229.0200	231.6300	228.9700	231.4700	+1.096%	490,914	-95.464%
2016-07-25	230.0000	230.0000	228.3400	228.9600	-0.452%	519,044	-95.414%
2016-07-22	230.7500	231.1800	228.3400	230.0000	-0.626%	524,866	-95.435%
2016-07-21	231.8700	233.3000	230.2550	231.4500	-0.430%	264,821	-95.463%
2016-07-20	233.3600	234.5500	232.3200	232.4500	-0.155%	361,686	-95.483%
2016-07-19	231.6000	233.0699	231.4700	232.8100	+0.397%	298,478	-95.490%
2016-07-18	232.7800	233.7046	231.0600	231.8900	-0.146%	239,354	-95.472%
2016-07-15	235.7900	236.0500	231.8300	232.2300	-1.137%	492,039	-95.479%

.dark-mode .cM6cNN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cM6cNN{ color: #333333; background-color: white; border: 2px solid #333333; }BCRC.R. Bard Inc.stock NYSE

BCR
C.R. Bard Inc.
stock NYSE