BARD C R Historical Stock Price

Below is the stock price history for Bard C R BCR. Data is recorded each day for the historical open, high, low, close and volume. The Bard C R stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bard C R Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 332.75 333.74 332.75 333.45 6,185
2017-11-16 332.85 334.08 332.85 333.92 6,136
2017-11-15 332.60 333.09 332.35 332.55 5,997
2017-11-14 332.35 333.60 332.35 333.33 8,963
2017-11-13 331.81 333.38 331.81 333.00 5,808
2017-11-10 335.15 335.15 331.81 332.42 4,682
2017-11-09 333.65 335.05 333.29 334.98 6,753
2017-11-08 333.76 333.98 333.23 333.65 4,377
2017-11-07 334.21 334.21 332.96 333.53 14,527
2017-11-06 334.61 335.54 334.00 334.12 13,525
2017-11-03 334.79 335.69 334.71 335.31 14,414
2017-11-02 334.03 335.46 333.21 335.46 73,980
2017-11-01 327.69 327.95 326.71 326.71 7,361
2017-10-31 327.12 327.48 327.02 327.12 7,590
2017-10-30 327.26 327.68 326.82 327.41 2,619
2017-10-27 328.77 328.77 327.77 327.99 7,487
2017-10-26 328.19 328.77 327.83 328.38 13,574
2017-10-25 328.75 328.82 328.12 328.15 6,462
2017-10-24 328.69 328.69 328.00 328.53 12,251
2017-10-23 329.61 329.97 328.69 328.97 14,981
2017-10-20 328.49 329.38 328.11 328.93 14,696
2017-10-19 327.31 327.79 326.58 327.79 12,379
2017-10-18 324.52 326.97 324.52 326.89 42,793
2017-10-17 323.10 324.71 323.10 324.58 11,242
2017-10-16 323.31 323.37 322.77 323.16 23,016
2017-10-13 322.17 323.39 321.98 323.33 25,136
2017-10-12 321.10 322.16 321.10 321.98 16,341
2017-10-11 320.76 321.53 320.76 321.43 10,228
2017-10-10 321.01 321.18 320.64 320.86 11,269
2017-10-09 321.37 321.59 321.01 321.16 17,248

» More Bard C R Stock Price History

To see other companies like Bard C R (BCR), view our stock market today for news, and other data.