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
2017-12-28 333.55 333.93 331.71 332.23 91,005
2017-12-27 333.05 333.34 332.59 333.01 12,600
2017-12-26 332.42 333.00 332.26 332.88 17,516
2017-12-22 331.19 332.67 330.79 332.56 45,221
2017-12-21 333.18 333.18 331.69 331.79 6,758
2017-12-20 333.92 334.29 332.64 332.69 10,248
2017-12-19 334.69 334.69 333.23 333.51 19,306
2017-12-18 334.35 334.44 333.55 333.85 26,383
2017-12-15 332.95 334.23 332.55 334.00 9,870
2017-12-14 332.94 332.96 332.02 332.29 18,612
2017-12-13 331.99 333.22 331.99 332.49 12,704
2017-12-12 332.38 333.17 332.24 332.48 3,449
2017-12-11 332.18 332.45 331.71 332.12 6,004
2017-12-08 331.89 333.00 331.65 332.85 5,597
2017-12-07 331.50 332.33 331.38 331.80 7,546
2017-12-06 333.48 333.48 332.13 332.36 5,882
2017-12-05 332.69 333.50 332.25 332.35 20,566
2017-12-04 337.05 337.25 332.65 332.65 11,748
2017-12-01 336.33 337.77 335.34 336.32 43,471
2017-11-30 336.38 337.42 335.61 337.11 20,857
2017-11-29 336.87 336.87 335.71 336.51 16,640
2017-11-28 336.07 336.73 335.62 336.43 14,699
2017-11-27 336.50 337.01 335.68 335.87 11,403
2017-11-24 335.04 336.35 335.04 336.33 7,376
2017-11-22 335.95 335.95 334.55 335.13 16,055
2017-11-21 335.10 336.77 335.10 336.43 23,101
2017-11-20 333.72 334.24 333.52 333.82 11,662
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

» 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.