C. R. Bard (BCR)

99.90 -0.09  -0.09%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

C. R. Bard Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 99.69 100.33 99.56 99.90 264754
May 24, 2012 99.05 100.43 98.39 99.99 496264
May 23, 2012 98.39 99.24 97.42 99.10 633525
May 22, 2012 99.13 99.40 98.26 98.69 467834
May 21, 2012 96.90 99.10 96.80 99.10 637352
May 18, 2012 98.56 98.56 96.48 96.78 552972
May 17, 2012 99.25 99.66 98.00 98.04 594957
May 16, 2012 100.92 100.97 99.07 99.10 735483
May 15, 2012 100.45 101.82 100.40 100.67 693498
May 14, 2012 100.34 100.91 99.75 100.61 545998
May 11, 2012 101.25 101.85 100.76 101.18 609259
May 10, 2012 101.20 102.70 100.74 101.70 746958
May 9, 2012 99.74 101.01 99.30 100.42 983557
May 8, 2012 99.41 100.91 98.97 100.71 809300
May 7, 2012 99.16 100.08 98.90 99.86 451400
May 4, 2012 99.43 99.69 98.98 99.38 591232
May 3, 2012 99.74 100.13 99.22 99.72 381034
May 2, 2012 99.00 99.98 98.71 99.88 561039
May 1, 2012 98.86 100.08 98.14 99.62 504313
April 30, 2012 98.66 99.48 98.15 98.96 384738
April 27, 2012 99.05 99.63 98.14 98.71 431575
April 26, 2012 97.23 99.02 96.07 98.77 679198
April 25, 2012 98.51 98.51 96.57 97.47 1227469
April 24, 2012 97.37 98.22 97.26 97.98 548348
April 23, 2012 97.62 97.86 96.67 97.83 500844
April 20, 2012 98.45 98.81 97.79 98.07 455315
April 19, 2012 98.03 98.35 97.03 98.30 532933
April 18, 2012 97.35 98.54 97.35 98.00 579559
April 17, 2012 97.00 98.75 96.40 98.02 1006907
April 16, 2012 96.38 96.38 95.38 95.87 448829
April 13, 2012 96.35 97.00 95.99 96.03 522535
April 12, 2012 96.12 97.04 95.27 96.57 756161
April 11, 2012 95.96 96.63 95.39 95.89 292286
April 10, 2012 96.47 96.55 95.31 95.31 690782
April 9, 2012 96.78 96.99 96.49 96.73 452034
April 5, 2012 97.28 98.09 97.18 98.01 334924
April 4, 2012 97.93 98.64 97.58 97.61 526279
April 3, 2012 98.91 99.29 98.30 98.58 616989
April 2, 2012 98.93 99.47 98.48 99.15 447905
March 30, 2012 99.20 99.64 98.70 98.72 509276
March 29, 2012 98.51 99.16 98.07 98.94 420561
March 28, 2012 98.84 99.05 98.40 99.00 435161
March 27, 2012 98.96 99.38 98.35 98.79 493297
March 26, 2012 97.00 99.06 96.99 99.05 457280
March 23, 2012 96.61 96.96 96.39 96.56 461760
March 22, 2012 95.97 96.92 95.89 96.28 650746
March 21, 2012 95.89 96.12 95.30 95.92 111265
March 20, 2012 95.90 96.15 95.42 95.68 555118
March 19, 2012 96.79 96.97 96.11 96.44 584312
March 16, 2012 96.48 97.30 95.98 97.28 947262
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BCR News

@harmongreg I've added an "Exemption" feature for stocks that don't meet all criteria but look promising for the Roll. $ALXN $BCR $CL $TSCO
about 4 days ago by 1nvestor
$BCR Insider Sale: $1.4M of stock sold by Sharon Alterio on May 11, 2012 http://stks.co/3q3C
about 12 days ago by MarketBrief
$BCR Insider Sale: $2.8M of stock sold by Brian Kelly on May 9, 2012 http://stks.co/3nOR
about 16 days ago by MarketBrief
$BCR Insider Sale: $7.4M of stock sold by John Weiland between May 7, 2012 - May 8, 2012 http://stks.co/3kro
about 18 days ago by MarketBrief
$BCR Insider Sale: $7.3M of stock sold by Todd Schermerhorn on May 4, 2012 http://stks.co/3hxZ
about 20 days ago by MarketBrief
$CL & $BCR made nice jabs at the $100 Roll this week. $UA tried again this week to hold abv but just not yet. Should be soon.
about 23 days ago by 1nvestor
CR Bard (BCR) Names Holland as Senior VP, CFO
Apr 30, 4:39PM Street Insider
@NJHounds $BCR does hit my scan yes, but it does not comply to all the rules for the Fab 5
about 29 days ago by 1nvestor
@1nvestor Consider $BCR for the club?
about 29 days ago by NJHounds
Bard Offers Q2 Guidance of $1.61 to $1.65 Per Share | via @EddyElfenbein http://stks.co/3V5x $BCR
about 32 days ago by STNet
One stock that is prepping for the $100 Roll. $BCR http://chart.ly/vxqtt3x
about 33 days ago by 1nvestor
News related to $BCR: 'CR Bard 1Q profit rises 5 percent as sales improve' http://stks.co/3UdU
about 33 days ago by TradeBot
Listen to $BCR Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3UX5
about 33 days ago by earningscast
C.R. Bard, Inc. (BCR) Tops Q1 EPS by 5c
Apr 24, 4:05PM Street Insider
Bard Announces First Quarter Results
Apr 24, 4:05PM Business Wire
$BCR post close Tuesday eps - estimates $1.56
about 33 days ago by MinervasMomma
CWS Market Review – April 20, 2012 | via @EddyElfenbein http://stks.co/3QxF $JPM $SYK $JNJ $RAI $BCR $AFL
about 37 days ago by STNet
Upcoming Buy List Earnings Reports | via @EddyElfenbein http://stks.co/3K2B $JPM $SYK $AFL $WXS $CA $BCR
about 45 days ago by STNet
RT @StockTwits CWS Market Review – March 30, 2012 http://stks.co/3A87 $JOSB $BBBY $AFL $BCR $ORCL $GOOG
about 58 days ago by WallStreetBean
CWS Market Review – March 30, 2012 http://stks.co/3A3H $JOSB $BBBY $AFL $BCR $ORCL $GOOG
about 58 days ago by StockTwits
$STUDY http://stks.co/37pI *New* RS Movers 20pts 5days $PII $DAL $CHKP $LIFE $FMC $AMZN $BCR $HAS $RDC $CHK $R $WFT
about 60 days ago by gtlackey
Top 10 Stocks from Outstanding Yacktman Funds http://stks.co/37da $BCR $CSCO $IWM $IWN $JNJ $KO $MSFT $NWSA $PEP $PFE $PG $SPY $SYY $USB
about 60 days ago by myplaniq
$BCR http://stks.co/32N2 long setup
about 65 days ago by stt2318
B/O watch, finished the week real strong. GC imminent as well. $BCR http://chart.ly/fcgcp5u
about 72 days ago by 1nvestor
$BCR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2u6Z
about 72 days ago by MarketBrief
Big Day Today for Our Buy List | via @EddyElfenbein http://stks.co/2pjh $SPY $JPM $MDT $BCR $ORCL $BBBY
about 75 days ago by STNet
Updated the Fab 5 info and it looks like for now I will put $MELI back in given its 6th man status. $BCR & $PH just not exciting me enough.
about 88 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
BCR 99.90 -0.09 -0.09% 8.473B
BCPC 30.31 -0.25 -0.82% 885.36M
BCOM 4.20 +0.01 +0.24% 125.54M
BCO 23.23 -0.32 -1.36% 1.089B
BCH 84.05 +0.83 +1.00% 12.18B
ATVI 12.24 +0.14 +1.16% 13.74B
ATV 3.85 +0.05 +1.32% 115.08M
ATSG 5.05 -0.04 -0.79% 323.30M
ATSC 3.21 +0.00 +0.00% 73.73M
ATRO 26.09 -0.54 -2.03% 322.47M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close