Dark

CBS
Bard Ventures Ltd.
stock NYSE

Inactive

May 23, 2025

62.84USD+54.133%(+22.07)404

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	62.93	62.9300	62.8400	62.84	+54.133%	404	0.000%
2019-12-04	39.34	41.7800	39.2200	40.77	+3.635%	25,594,527	+54.133%
2019-12-03	39.31	39.5000	38.8700	39.34	-1.305%	8,814,141	+59.736%
2019-12-02	40.50	40.5800	39.7200	39.86	-1.288%	6,162,713	+57.652%
2019-11-29	40.23	40.7450	40.1700	40.38	-0.050%	1,876,412	+55.622%
2019-11-27	40.59	40.7500	40.3200	40.40	-0.272%	5,333,511	+55.545%
2019-11-26	40.12	40.5700	39.6400	40.51	+1.048%	8,091,304	+55.122%
2019-11-25	39.57	40.2400	39.0900	40.09	+1.442%	6,929,985	+56.747%
2019-11-22	38.98	39.5600	38.7700	39.52	+1.385%	4,435,206	+59.008%
2019-11-21	39.00	39.5000	38.5200	38.98	-0.077%	5,147,207	+61.211%
2019-11-20	39.23	39.4800	38.5343	39.01	-0.940%	5,099,922	+61.087%
2019-11-19	39.41	39.6800	38.8400	39.38	+0.102%	6,780,758	+59.573%
2019-11-18	38.40	39.3550	37.8800	39.34	+1.996%	7,046,162	+59.736%
2019-11-15	37.92	38.8900	37.7500	38.57	+2.498%	7,838,279	+62.925%
2019-11-14	37.20	38.1700	36.9700	37.63	+2.117%	5,854,985	+66.994%
2019-11-13	37.50	37.6200	36.6750	36.85	-2.410%	5,297,848	+70.529%
2019-11-12	38.52	38.7100	37.2900	37.76	-3.624%	10,147,026	+66.419%
2019-11-11	38.21	39.2200	37.7600	39.18	+2.808%	8,896,280	+60.388%
2019-11-08	37.87	38.1300	37.2000	38.11	+0.820%	3,716,063	+64.891%
2019-11-07	37.35	38.3000	37.2200	37.80	+2.662%	4,836,135	+66.243%
2019-11-06	37.39	37.5300	36.7600	36.82	-1.787%	3,397,634	+70.668%
2019-11-05	37.39	37.8300	37.2300	37.49	+0.942%	4,019,426	+67.618%
2019-11-04	36.95	37.2400	36.7400	37.14	+1.089%	4,329,166	+69.198%
2019-11-01	36.28	36.8800	36.0700	36.74	+1.942%	3,706,064	+71.040%
2019-10-31	35.46	36.0500	35.0200	36.04	+1.293%	7,331,871	+74.362%
2019-10-30	36.10	36.1000	35.0450	35.58	-1.686%	5,638,116	+76.616%
2019-10-29	35.81	36.4000	35.6800	36.19	+0.948%	4,102,495	+73.639%
2019-10-28	36.27	36.5650	35.8500	35.85	-0.527%	3,454,765	+75.286%
2019-10-25	35.67	36.7950	35.6500	36.04	+0.811%	4,362,667	+74.362%
2019-10-24	36.56	36.5800	35.0800	35.75	-2.028%	8,367,146	+75.776%
2019-10-23	36.43	36.6100	35.8700	36.49	+0.413%	5,040,948	+72.212%
2019-10-22	36.31	36.5350	35.7600	36.34	-0.028%	6,150,494	+72.922%
2019-10-21	36.91	37.0850	36.2500	36.35	-1.088%	5,872,331	+72.875%
2019-10-18	37.52	37.9800	36.7400	36.75	-2.726%	6,111,249	+70.993%
2019-10-17	38.10	38.2900	36.2500	37.78	-0.840%	10,510,921	+66.331%
2019-10-16	38.14	38.6100	37.9800	38.10	+0.079%	3,427,137	+64.934%
2019-10-15	38.01	38.4000	37.6150	38.07	+0.343%	4,074,169	+65.064%
2019-10-14	38.31	38.3400	37.5200	37.94	-1.275%	3,684,480	+65.630%
2019-10-11	38.11	39.0150	38.1100	38.43	+2.045%	3,269,894	+63.518%
2019-10-10	37.64	38.1600	37.4800	37.66	+0.133%	3,250,609	+66.861%
2019-10-09	37.62	37.8600	37.2800	37.61	+1.184%	3,024,522	+67.083%
2019-10-08	38.40	38.4500	37.1049	37.17	-4.102%	6,514,618	+69.061%
2019-10-07	38.91	39.2300	38.4700	38.76	-0.717%	4,254,395	+62.126%
2019-10-04	38.61	39.3600	38.3300	39.04	+1.534%	5,856,380	+60.963%
2019-10-03	38.40	38.7200	37.8800	38.45	-0.182%	3,661,386	+63.433%
2019-10-02	39.83	39.9111	38.5200	38.52	-4.108%	4,594,020	+63.136%
2019-10-01	40.62	41.0825	39.8800	40.17	-0.495%	2,634,496	+56.435%
2019-09-30	40.45	40.7300	40.2405	40.37	+0.124%	3,000,544	+55.660%
2019-09-27	40.36	40.8000	40.0750	40.32	+0.050%	2,895,953	+55.853%
2019-09-26	41.28	41.3400	40.2900	40.30	-2.279%	3,487,062	+55.931%
2019-09-25	41.26	41.5600	40.8100	41.24	-0.169%	3,829,541	+52.376%
2019-09-24	41.76	42.0700	40.6900	41.31	-1.573%	7,668,260	+52.118%
2019-09-23	41.81	42.2700	41.5000	41.97	+0.215%	6,269,792	+49.726%
2019-09-20	42.52	42.6900	41.8300	41.88	-1.203%	8,617,355	+50.048%
2019-09-19	43.50	43.8100	42.2100	42.39	-2.282%	5,361,138	+48.243%
2019-09-18	43.27	43.5700	42.8600	43.38	+0.185%	4,632,167	+44.859%
2019-09-17	43.96	44.0700	42.9900	43.30	-1.703%	5,629,319	+45.127%
2019-09-16	43.51	44.0800	43.3000	44.05	+0.525%	4,721,842	+42.656%
2019-09-13	44.16	44.5600	43.5660	43.82	0.000%	4,626,765	+43.405%
2019-09-12	43.75	44.2100	42.9500	43.82	+0.023%	5,957,185	+43.405%
2019-09-11	44.41	44.6700	43.3800	43.81	-1.462%	5,984,766	+43.438%
2019-09-10	43.96	44.9350	43.9600	44.46	+0.793%	5,618,478	+41.341%
2019-09-09	43.51	44.1450	43.1600	44.11	+1.100%	6,952,275	+42.462%
2019-09-06	42.93	43.7050	42.9300	43.63	+1.465%	5,875,669	+44.029%
2019-09-05	41.98	43.0900	41.5000	43.00	+3.192%	5,701,510	+46.140%
2019-09-04	41.78	41.9300	41.0100	41.67	+0.920%	5,424,790	+50.804%
2019-09-03	41.37	41.5400	40.6500	41.29	-1.831%	4,681,190	+52.192%
2019-08-30	42.50	42.5400	41.8000	42.06	-0.708%	5,112,327	+49.406%
2019-08-29	42.11	42.8050	41.8000	42.36	+1.485%	5,427,313	+48.347%
2019-08-28	40.87	41.9200	40.7805	41.74	+1.706%	4,480,876	+50.551%
2019-08-27	41.79	41.9685	40.9200	41.04	-1.724%	3,637,564	+53.119%
2019-08-26	42.11	42.3400	41.4750	41.76	+0.845%	3,181,771	+50.479%
2019-08-23	43.20	43.3700	41.2200	41.41	-4.739%	6,848,560	+51.751%
2019-08-22	44.25	44.3100	43.4200	43.47	-1.384%	3,182,354	+44.559%
2019-08-21	44.32	44.3641	43.4000	44.08	-0.136%	3,357,972	+42.559%
2019-08-20	44.00	44.3600	43.5400	44.14	-0.181%	3,472,091	+42.365%
2019-08-19	44.35	44.8600	44.0350	44.22	+0.959%	5,278,008	+42.108%
2019-08-16	43.65	44.0000	43.4550	43.80	+1.038%	4,204,287	+43.470%
2019-08-15	44.74	44.9000	42.9600	43.35	-2.912%	6,074,507	+44.960%
2019-08-14	47.54	47.6700	44.5900	44.65	-8.316%	9,454,323	+40.739%
2019-08-13	48.13	49.6800	48.1200	48.70	+1.374%	7,029,764	+29.035%
2019-08-12	50.00	50.1100	47.8600	48.04	-1.779%	2,648,744	+30.808%
2019-08-09	49.51	49.9250	48.0500	48.91	-3.758%	5,009,519	+28.481%
2019-08-08	49.97	51.0550	49.9700	50.82	+3.335%	3,012,221	+23.652%
2019-08-07	48.93	49.3400	48.2800	49.18	-0.767%	12,381,831	+27.776%
2019-08-06	49.49	49.7000	49.0000	49.56	+1.019%	1,851,691	+26.796%
2019-08-05	49.49	49.8700	48.7800	49.06	-2.659%	2,318,824	+28.088%
2019-08-02	50.44	50.8300	49.5850	50.40	-0.435%	2,741,714	+24.683%
2019-08-01	51.40	51.8200	50.4400	50.62	-1.728%	1,740,012	+24.141%
2019-07-31	52.52	52.6200	51.2200	51.51	-1.960%	1,555,323	+21.996%
2019-07-30	51.99	52.5700	51.7150	52.54	+0.748%	1,657,797	+19.604%
2019-07-29	51.90	52.1900	51.8000	52.15	+0.579%	1,536,499	+20.499%
2019-07-26	51.53	51.9600	51.3800	51.85	+0.915%	1,502,516	+21.196%
2019-07-25	51.13	51.4600	50.9100	51.38	+0.646%	1,786,290	+22.304%
2019-07-24	50.01	51.3800	49.9700	51.05	+1.937%	2,038,816	+23.095%
2019-07-23	50.14	50.2300	49.3550	50.08	+0.140%	2,160,284	+25.479%
2019-07-22	50.55	51.0200	49.6000	50.01	-1.361%	2,215,546	+25.655%
2019-07-19	51.35	51.7400	50.6700	50.70	-1.227%	2,651,133	+23.945%
2019-07-18	52.05	52.2200	51.3300	51.33	-2.079%	2,563,021	+22.424%
2019-07-17	53.49	53.5000	52.3700	52.42	-2.037%	2,076,617	+19.878%
2019-07-16	53.36	53.7100	52.6400	53.51	+0.262%	2,608,315	+17.436%
2019-07-15	53.14	53.4800	52.9000	53.37	+0.357%	1,376,248	+17.744%
2019-07-12	53.17	53.4700	53.0412	53.18	+0.188%	3,178,264	+18.165%
2019-07-11	52.61	53.1000	52.3393	53.08	+0.970%	1,639,918	+18.387%
2019-07-10	52.46	52.6800	52.0400	52.57	+0.497%	1,925,475	+19.536%
2019-07-09	52.11	52.4900	51.9900	52.31	-0.172%	1,630,264	+20.130%
2019-07-08	51.80	52.4400	51.7450	52.40	+0.750%	2,390,329	+19.924%
2019-07-05	51.54	52.3200	51.4850	52.01	+0.328%	1,408,451	+20.823%
2019-07-03	51.13	52.0600	51.0300	51.84	+1.687%	1,750,309	+21.219%
2019-07-02	50.61	51.2000	50.3700	50.98	+0.851%	1,886,036	+23.264%
2019-07-01	50.32	50.8200	49.9500	50.55	+1.303%	2,993,972	+24.313%
2019-06-28	48.81	49.9000	48.7300	49.90	+2.212%	3,531,730	+25.932%
2019-06-27	48.57	48.9000	48.2918	48.82	+0.453%	2,252,321	+28.718%
2019-06-26	49.49	49.5476	48.5750	48.60	-1.659%	2,038,264	+29.300%
2019-06-25	50.15	50.2700	49.2600	49.42	-1.730%	1,596,154	+27.155%
2019-06-24	50.36	50.5300	49.4900	50.29	-0.357%	1,506,303	+24.955%
2019-06-21	50.84	50.9800	50.1550	50.47	-0.591%	3,653,226	+24.510%
2019-06-20	50.20	50.9300	49.9100	50.77	+2.071%	2,561,267	+23.774%
2019-06-19	49.46	50.0900	48.9200	49.74	+1.077%	2,640,877	+26.337%
2019-06-18	49.39	49.9100	49.0550	49.21	+0.122%	2,369,623	+27.698%
2019-06-17	49.07	49.5300	48.2800	49.15	+0.327%	1,647,787	+27.854%
2019-06-14	49.37	49.3700	48.6500	48.99	-0.689%	1,302,176	+28.271%
2019-06-13	48.33	49.4850	48.0900	49.33	+2.069%	1,768,740	+27.387%
2019-06-12	48.21	48.5330	48.0900	48.33	+0.520%	1,115,872	+30.023%
2019-06-11	48.07	48.4000	47.8000	48.08	+0.229%	1,863,976	+30.699%
2019-06-10	48.48	48.7500	47.7700	47.97	-0.929%	2,448,507	+30.999%
2019-06-07	48.48	48.8800	48.2050	48.42	-0.041%	1,497,122	+29.781%
2019-06-06	48.55	48.6900	48.1800	48.44	+0.269%	1,507,684	+29.727%
2019-06-05	49.15	49.2950	48.1100	48.31	-1.024%	2,146,095	+30.077%
2019-06-04	48.66	49.1026	48.4300	48.81	+1.182%	1,654,035	+28.744%
2019-06-03	48.10	48.6400	47.9100	48.24	-0.083%	1,872,082	+30.265%
2019-05-31	47.94	48.6000	47.7200	48.28	+0.166%	3,012,873	+30.157%
2019-05-30	46.99	48.9700	46.9900	48.20	+3.168%	3,816,949	+30.373%
2019-05-29	47.31	47.5000	46.4300	46.72	-1.890%	1,984,029	+34.503%
2019-05-28	47.71	48.1800	47.5400	47.62	+0.295%	1,721,238	+31.961%
2019-05-24	47.99	48.0800	47.4500	47.48	-0.898%	2,196,009	+32.350%
2019-05-23	47.81	48.1100	47.3900	47.91	-0.849%	2,353,935	+31.163%
2019-05-22	48.70	48.8800	48.2500	48.32	-1.226%	1,849,977	+30.050%
2019-05-21	48.44	49.0300	48.3500	48.92	+1.263%	2,572,643	+28.455%
2019-05-20	48.25	48.3900	47.9308	48.31	-0.145%	1,202,151	+30.077%
2019-05-17	47.93	48.6753	47.7000	48.38	+0.041%	1,414,221	+29.888%
2019-05-16	48.20	48.7900	47.8692	48.36	+1.087%	1,448,277	+29.942%
2019-05-15	47.46	48.0000	47.0600	47.84	+0.315%	2,031,907	+31.355%
2019-05-14	47.35	48.1100	47.2100	47.69	+0.931%	2,009,643	+31.768%
2019-05-13	48.58	48.7700	47.0400	47.25	-4.139%	3,266,288	+32.995%
2019-05-10	48.52	49.4600	48.0900	49.29	+1.046%	2,255,425	+27.490%
2019-05-09	48.29	48.9100	48.0100	48.78	+0.494%	2,322,368	+28.823%
2019-05-08	48.37	48.8500	48.0600	48.54	+0.103%	2,461,428	+29.460%
2019-05-07	49.28	49.4900	48.1200	48.49	-2.356%	2,944,669	+29.594%
2019-05-06	49.04	49.8900	48.7000	49.66	-0.141%	1,612,227	+26.540%
2019-05-03	50.47	50.8100	48.9200	49.73	-1.369%	3,963,918	+26.362%
2019-05-02	51.01	51.2651	49.9300	50.42	-1.389%	2,330,176	+24.633%
2019-05-01	51.23	51.7600	51.0800	51.13	-0.273%	1,299,662	+22.902%
2019-04-30	51.70	51.8500	50.7400	51.27	-0.928%	2,598,733	+22.567%
2019-04-29	51.28	51.9100	51.2500	51.75	+1.074%	1,294,353	+21.430%
2019-04-26	50.91	51.3900	50.6800	51.20	+1.066%	2,313,584	+22.734%
2019-04-25	51.23	51.2300	50.6200	50.66	-1.344%	1,574,092	+24.043%
2019-04-24	51.30	52.0200	51.0000	51.35	+0.019%	2,204,213	+22.376%
2019-04-23	51.07	51.5000	50.8200	51.34	+0.450%	2,917,942	+22.400%
2019-04-22	52.33	52.3300	50.8800	51.11	-2.443%	2,252,994	+22.950%
2019-04-18	52.56	52.8100	52.1700	52.39	-0.267%	2,172,719	+19.947%
2019-04-17	52.40	52.8900	52.2900	52.53	+0.555%	2,404,226	+19.627%
2019-04-16	52.10	52.3350	51.6900	52.24	+0.927%	2,080,224	+20.291%
2019-04-15	51.74	51.9413	51.0900	51.76	+0.349%	1,785,066	+21.406%
2019-04-12	51.82	52.2200	50.9050	51.58	+0.039%	2,476,611	+21.830%
2019-04-11	51.74	52.1300	51.4600	51.56	-0.136%	2,633,438	+21.877%
2019-04-10	51.06	51.6900	50.9200	51.63	+1.017%	2,421,414	+21.712%
2019-04-09	51.15	51.3100	50.7700	51.11	-0.545%	2,063,345	+22.950%
2019-04-08	50.16	51.5200	50.1600	51.39	+2.025%	3,892,636	+22.281%
2019-04-05	49.86	50.3950	49.7900	50.37	+1.430%	2,286,362	+24.757%
2019-04-04	48.94	49.9800	48.7300	49.66	+1.741%	2,303,038	+26.540%
2019-04-03	48.20	49.2000	47.9600	48.81	+1.815%	2,864,406	+28.744%
2019-04-02	48.31	48.3900	47.7400	47.94	-0.560%	1,284,824	+31.081%
2019-04-01	48.00	48.6550	47.9000	48.21	+1.431%	2,290,284	+30.346%
2019-03-29	47.53	47.9200	47.1400	47.53	+0.508%	3,071,219	+32.211%
2019-03-28	47.50	47.9000	47.2900	47.29	-0.609%	2,733,965	+32.882%
2019-03-27	47.81	47.9100	47.0900	47.58	+0.549%	3,158,886	+32.072%
2019-03-26	45.81	48.1400	45.8100	47.32	+3.931%	6,169,349	+32.798%
2019-03-25	45.49	46.2700	45.2000	45.53	+1.043%	3,424,424	+38.019%
2019-03-22	45.89	46.1100	45.0400	45.06	-2.256%	2,970,183	+39.458%
2019-03-21	45.97	46.4700	45.7454	46.10	-0.130%	4,693,786	+36.312%
2019-03-20	47.00	47.2000	45.9600	46.16	-2.245%	5,196,798	+36.135%
2019-03-19	47.65	48.0801	47.1350	47.22	-0.882%	1,990,104	+33.079%
2019-03-18	47.75	47.8399	47.2300	47.64	-0.126%	3,620,700	+31.906%
2019-03-15	48.11	48.2900	47.6600	47.70	-1.119%	6,755,230	+31.740%
2019-03-14	49.02	49.1100	47.9650	48.24	-0.945%	5,885,973	+30.265%
2019-03-13	49.46	49.8900	48.2900	48.70	-1.497%	3,821,506	+29.035%
2019-03-12	49.33	49.6300	49.1800	49.44	+0.733%	1,965,056	+27.104%
2019-03-11	49.13	49.1400	48.5800	49.08	+0.143%	3,113,424	+28.036%
2019-03-08	48.59	49.0300	48.3500	49.01	-0.265%	1,856,563	+28.219%
2019-03-07	50.03	50.0300	48.7700	49.14	-1.759%	2,499,783	+27.880%
2019-03-06	50.28	50.4200	49.6900	50.02	-0.359%	2,226,165	+25.630%
2019-03-05	49.94	50.2300	49.7500	50.20	+0.180%	2,081,796	+25.179%
2019-03-04	51.08	51.1800	49.6900	50.11	-1.339%	2,029,648	+25.404%
2019-03-01	50.60	50.9300	50.3800	50.79	+1.155%	2,426,188	+23.725%
2019-02-28	49.75	50.4100	49.1800	50.21	+1.189%	2,866,082	+25.154%
2019-02-27	50.19	50.2800	49.4500	49.62	-1.684%	2,439,406	+26.642%
2019-02-26	50.50	50.6500	49.9700	50.47	-0.217%	2,121,252	+24.510%
2019-02-25	51.94	51.9400	50.5400	50.58	-2.147%	2,584,792	+24.239%
2019-02-22	50.99	51.6950	50.5960	51.69	+1.512%	3,410,808	+21.571%
2019-02-21	51.20	51.2100	50.5400	50.92	-0.547%	1,901,600	+23.409%
2019-02-20	50.51	51.6300	50.4500	51.20	+1.246%	4,281,212	+22.734%
2019-02-19	50.60	50.8200	50.2900	50.57	-0.138%	4,190,010	+24.263%
2019-02-15	48.60	51.0700	48.4600	50.64	+3.136%	6,831,371	+24.092%
2019-02-14	48.33	49.6257	48.1500	49.10	+1.383%	4,485,671	+27.984%
2019-02-13	48.64	48.7900	48.1900	48.43	+0.103%	3,068,604	+29.754%
2019-02-12	48.31	48.7600	48.1300	48.38	+0.603%	3,191,953	+29.888%
2019-02-11	49.18	49.6100	47.9450	48.09	-2.966%	2,586,118	+30.672%
2019-02-08	48.97	49.5600	48.6400	49.56	+0.834%	1,781,791	+26.796%
2019-02-07	49.52	49.5800	48.5300	49.15	-1.266%	1,483,377	+27.854%
2019-02-06	49.94	50.1900	49.5900	49.78	-0.060%	1,771,365	+26.235%
2019-02-05	49.54	49.9900	49.3550	49.81	+0.606%	2,385,360	+26.159%
2019-02-04	49.57	49.7900	49.2550	49.51	-0.322%	1,594,331	+26.924%
2019-02-01	49.69	49.7800	49.0100	49.67	+0.425%	1,902,544	+26.515%
2019-01-31	49.32	49.9700	49.2500	49.46	-0.081%	2,831,144	+27.052%
2019-01-30	50.30	50.6400	48.6300	49.50	-1.708%	2,261,360	+26.949%
2019-01-29	49.89	50.6050	49.5600	50.36	+0.619%	2,226,815	+24.782%
2019-01-28	48.95	50.3400	48.7200	50.05	+1.790%	3,265,780	+25.554%
2019-01-25	49.30	49.5000	48.8900	49.17	+0.388%	1,735,280	+27.802%
2019-01-24	48.46	49.0900	48.2800	48.98	+1.094%	2,220,345	+28.297%
2019-01-23	48.76	49.4300	48.1400	48.45	-0.021%	2,437,373	+29.701%
2019-01-22	49.10	49.2200	48.2400	48.46	-1.584%	3,263,790	+29.674%
2019-01-18	49.03	49.7300	48.8600	49.24	+0.964%	3,277,507	+27.620%
2019-01-17	48.72	49.1300	48.2000	48.77	+2.008%	6,261,771	+28.850%
2019-01-16	47.87	48.2325	47.5700	47.81	+0.021%	4,400,767	+31.437%
2019-01-15	47.88	48.2800	47.6400	47.80	-0.271%	2,361,020	+31.464%
2019-01-14	47.71	48.3700	47.4400	47.93	-0.083%	1,998,661	+31.108%
2019-01-11	47.84	48.3200	47.5700	47.97	+0.251%	2,636,090	+30.999%
2019-01-10	47.63	48.1001	47.2000	47.85	+0.105%	3,106,197	+31.327%
2019-01-09	48.47	48.4900	47.7000	47.80	-1.178%	3,239,702	+31.464%
2019-01-08	48.01	48.6650	47.2470	48.37	+1.468%	3,219,939	+29.915%
2019-01-07	47.13	48.2800	46.8700	47.67	+1.060%	3,413,802	+31.823%
2019-01-04	46.60	47.3500	46.1700	47.17	+2.254%	3,917,686	+33.220%
2019-01-03	45.33	46.6900	45.1300	46.13	+1.029%	5,106,723	+36.224%
2019-01-02	43.62	45.7501	43.3400	45.66	+4.437%	4,704,818	+37.626%
2018-12-31	43.75	43.8380	42.8100	43.72	+0.714%	3,279,957	+43.733%
2018-12-28	43.61	44.1000	43.0600	43.41	+0.092%	3,553,770	+44.759%
2018-12-27	42.77	43.3700	41.5800	43.37	0.000%	4,002,338	+44.893%
2018-12-26	42.24	43.3700	41.3800	43.37	+3.213%	4,513,112	+44.893%
2018-12-24	42.64	43.4200	42.0000	42.02	-3.090%	1,921,300	+49.548%
2018-12-21	44.49	45.4100	43.1000	43.36	-1.767%	5,068,510	+44.926%
2018-12-20	45.05	45.3300	43.4300	44.14	-2.711%	3,356,811	+42.365%
2018-12-19	46.19	47.0000	45.1634	45.37	-1.797%	4,693,980	+38.506%
2018-12-18	47.40	47.5000	45.8300	46.20	-1.324%	5,371,899	+36.017%
2018-12-17	47.92	47.9900	46.5700	46.82	-2.560%	4,309,198	+34.216%
2018-12-14	47.68	48.4800	47.4500	48.05	+0.292%	3,554,037	+30.780%
2018-12-13	49.05	49.3700	47.4700	47.91	-1.541%	4,603,705	+31.163%
2018-12-12	48.54	49.4000	48.5400	48.66	+0.871%	5,318,129	+29.141%
2018-12-11	50.01	50.6800	48.2300	48.24	-3.055%	3,968,058	+30.265%
2018-12-10	50.92	51.1140	49.3700	49.76	-2.622%	3,784,927	+26.286%
2018-12-07	51.05	51.5700	50.5547	51.10	-0.409%	2,836,164	+22.975%
2018-12-06	51.02	51.3500	50.2700	51.31	-0.078%	3,657,882	+22.471%
2018-12-04	53.61	53.9100	51.2600	51.35	-4.037%	3,842,487	+22.376%
2018-12-03	54.48	54.8400	52.5200	53.51	-1.237%	3,358,020	+17.436%
2018-11-30	55.49	55.4900	53.8100	54.18	-2.114%	3,397,220	+15.984%
2018-11-29	54.65	55.7500	54.5000	55.35	+0.381%	1,926,650	+13.532%
2018-11-28	54.50	55.3700	54.3521	55.14	+1.885%	1,964,468	+13.964%
2018-11-27	53.66	54.1300	53.5400	54.12	+0.745%	2,332,906	+16.112%
2018-11-26	54.46	54.4800	53.5200	53.72	-0.371%	1,551,238	+16.977%
2018-11-23	53.45	54.4500	53.3200	53.92	+0.354%	943,400	+16.543%
2018-11-21	53.39	54.2300	53.2000	53.73	+1.607%	3,040,109	+16.955%
2018-11-20	54.09	54.4600	52.1600	52.88	-3.802%	4,395,422	+18.835%
2018-11-19	57.32	57.5650	54.8700	54.97	-4.383%	5,419,393	+14.317%
2018-11-16	57.12	57.8000	56.5200	57.49	+0.332%	1,411,309	+9.306%
2018-11-15	56.64	57.3100	55.6900	57.30	+0.597%	1,230,894	+9.668%
2018-11-14	57.32	57.6200	56.6100	56.96	-0.018%	1,723,929	+10.323%
2018-11-13	57.07	57.7675	56.8600	56.97	-0.280%	1,211,497	+10.304%
2018-11-12	57.62	57.9500	57.1100	57.13	-0.730%	1,798,787	+9.995%
2018-11-09	57.95	58.3800	57.1400	57.55	-0.639%	1,836,416	+9.192%
2018-11-08	57.81	58.4832	57.4600	57.92	+0.190%	1,570,259	+8.494%
2018-11-07	58.08	58.0800	56.5000	57.81	+0.035%	1,947,459	+8.701%
2018-11-06	57.18	58.0200	56.7000	57.79	+0.855%	1,604,635	+8.739%
2018-11-05	56.49	57.7100	56.1600	57.30	+2.012%	2,644,065	+9.668%
2018-11-02	57.36	59.5600	55.7500	56.17	-3.966%	4,739,767	+11.875%
2018-11-01	57.52	59.1600	57.4170	58.49	+1.988%	4,528,602	+7.437%
2018-10-31	56.66	57.9400	56.4000	57.35	+1.974%	2,610,678	+9.573%
2018-10-30	54.35	56.2700	54.0600	56.24	+3.898%	2,671,220	+11.735%
2018-10-29	54.37	55.2500	53.3400	54.13	+0.557%	2,761,101	+16.091%
2018-10-26	53.91	54.7500	53.3100	53.83	-1.554%	3,053,912	+16.738%
2018-10-25	53.86	55.0700	53.2800	54.68	+2.628%	3,905,259	+14.923%
2018-10-24	56.12	56.3700	53.1600	53.28	-5.297%	6,433,980	+17.943%
2018-10-23	56.02	56.5700	55.3800	56.26	-0.951%	1,708,677	+11.696%
2018-10-22	57.04	57.3800	56.0900	56.80	-0.699%	2,145,157	+10.634%
2018-10-19	56.45	57.4100	56.1950	57.20	+1.834%	2,503,747	+9.860%
2018-10-18	55.87	56.9400	55.8600	56.17	+0.555%	2,763,447	+11.875%
2018-10-17	55.12	56.1600	54.9700	55.86	+1.471%	2,680,934	+12.496%
2018-10-16	54.62	55.2900	54.1700	55.05	+1.269%	5,031,755	+14.151%
2018-10-15	53.94	54.9300	53.9400	54.36	+0.074%	1,717,825	+15.600%
2018-10-12	54.38	54.7800	53.6700	54.32	+0.929%	2,642,143	+15.685%
2018-10-11	55.55	55.6600	53.6900	53.82	-3.079%	3,846,312	+16.760%
2018-10-10	57.44	57.4400	55.4400	55.53	-3.224%	3,121,731	+13.164%
2018-10-09	57.00	58.5308	56.6700	57.38	+0.578%	4,638,936	+9.516%
2018-10-08	55.08	57.4900	54.6700	57.05	+3.127%	6,316,073	+10.149%
2018-10-05	56.28	56.5450	55.1900	55.32	-1.250%	2,042,751	+13.594%
2018-10-04	55.77	56.3393	55.5400	56.02	+0.197%	3,498,554	+12.174%
2018-10-03	56.64	56.6400	55.6510	55.91	-1.062%	4,171,585	+12.395%
2018-10-02	55.81	56.6100	55.7500	56.51	+1.345%	3,806,740	+11.202%
2018-10-01	57.51	57.5300	55.4700	55.76	-2.942%	3,609,532	+12.697%
2018-09-28	56.41	57.5800	56.1050	57.45	+1.592%	2,744,792	+9.382%
2018-09-27	56.44	56.7400	55.9000	56.55	+0.088%	2,364,689	+11.123%
2018-09-26	56.77	57.1900	56.2300	56.50	-0.088%	4,972,534	+11.221%
2018-09-25	56.70	56.8000	56.3700	56.55	-0.053%	3,346,595	+11.123%
2018-09-24	56.74	57.0400	56.1300	56.58	-0.282%	3,679,514	+11.064%
2018-09-21	56.49	56.9400	56.2900	56.74	+0.071%	6,121,604	+10.751%
2018-09-20	56.01	56.8650	55.9400	56.70	+1.304%	2,436,388	+10.829%
2018-09-19	55.77	56.3800	55.4700	55.97	+0.539%	5,072,276	+12.274%
2018-09-18	56.19	56.3300	55.3900	55.67	-1.084%	2,459,633	+12.879%
2018-09-17	55.90	56.5900	55.3900	56.28	+0.770%	3,617,261	+11.656%
2018-09-14	56.21	56.5300	55.4100	55.85	-0.640%	3,179,706	+12.516%
2018-09-13	55.40	56.7200	55.3500	56.21	+1.941%	3,297,519	+11.795%
2018-09-12	55.26	55.6700	54.8000	55.14	-0.469%	4,065,864	+13.964%
2018-09-11	54.68	55.8400	54.6800	55.40	+0.362%	4,222,711	+13.430%
2018-09-10	56.23	56.2500	53.8700	55.20	-1.534%	11,239,898	+13.841%
2018-09-07	54.85	57.1450	54.5100	56.06	+2.636%	6,752,048	+12.094%
2018-09-06	51.50	55.6600	51.5000	54.62	+3.154%	9,002,878	+15.049%
2018-09-05	53.29	53.7100	52.5800	52.95	+0.685%	3,906,491	+18.678%
2018-09-04	52.84	52.8900	52.2420	52.59	-0.811%	1,984,547	+19.490%
2018-08-31	52.85	53.2500	52.7600	53.02	+0.019%	1,708,180	+18.521%
2018-08-30	53.70	53.7800	52.7100	53.01	-1.633%	1,839,855	+18.544%
2018-08-29	53.54	54.1200	53.1200	53.89	+0.937%	1,665,511	+16.608%
2018-08-28	53.64	53.8700	53.2600	53.39	-0.503%	1,247,941	+17.700%
2018-08-27	53.33	53.7600	53.2600	53.66	+1.055%	2,139,175	+17.108%
2018-08-24	52.94	53.4400	52.8950	53.10	+0.416%	1,149,726	+18.343%
2018-08-23	53.28	53.4400	52.6900	52.88	-0.937%	1,729,184	+18.835%
2018-08-22	54.00	54.0000	53.3000	53.38	-1.093%	1,389,267	+17.722%
2018-08-21	53.70	54.2900	53.5250	53.97	+0.765%	2,038,730	+16.435%
2018-08-20	53.45	53.7100	53.2000	53.56	+0.639%	1,074,968	+17.326%
2018-08-17	52.97	53.5600	52.9000	53.22	+0.453%	1,525,984	+18.076%
2018-08-16	53.00	53.4400	52.7900	52.98	+0.341%	1,432,278	+18.611%
2018-08-15	52.24	52.8900	51.8700	52.80	+0.438%	2,286,075	+19.015%
2018-08-14	52.49	52.7800	52.2800	52.57	+0.690%	1,104,264	+19.536%
2018-08-13	52.58	52.8900	52.0800	52.21	-0.590%	1,735,027	+20.360%
2018-08-10	53.21	53.3200	52.4150	52.52	-1.960%	2,406,603	+19.650%
2018-08-09	53.30	54.7900	53.1300	53.57	+0.771%	4,561,603	+17.304%
2018-08-08	53.15	53.5000	53.0050	53.16	-0.113%	1,971,458	+18.209%
2018-08-07	52.95	53.8000	52.7000	53.22	+0.700%	3,220,726	+18.076%
2018-08-06	52.91	52.9900	52.3000	52.85	-0.583%	3,676,204	+18.903%
2018-08-03	52.20	53.1900	51.2100	53.16	+0.835%	8,243,213	+18.209%
2018-08-02	52.45	52.9600	51.6200	52.72	+0.324%	5,450,536	+19.196%
2018-08-01	52.68	53.0000	52.0100	52.55	-0.228%	4,071,212	+19.581%
2018-07-31	51.40	52.9700	51.0100	52.67	+2.711%	10,900,385	+19.309%
2018-07-30	53.29	53.4500	50.9100	51.28	-5.055%	15,734,067	+22.543%
2018-07-27	57.80	57.8700	53.2100	54.01	-6.119%	15,414,326	+16.349%
2018-07-26	57.55	58.5200	57.5300	57.53	+0.384%	1,492,863	+9.230%
2018-07-25	56.80	57.3300	56.5100	57.31	+1.147%	2,315,207	+9.649%
2018-07-24	57.35	57.4389	56.2900	56.66	-0.369%	2,123,497	+10.907%
2018-07-23	57.25	57.3500	56.8000	56.87	-0.629%	1,257,120	+10.498%
2018-07-20	57.34	57.3700	56.4600	57.23	-0.366%	2,314,040	+9.803%
2018-07-19	58.21	58.3700	57.4200	57.44	-1.340%	1,645,743	+9.401%
2018-07-18	58.02	58.5569	57.8800	58.22	+0.345%	2,103,097	+7.935%
2018-07-17	58.40	58.8100	57.6300	58.02	-1.377%	1,851,401	+8.307%
2018-07-16	59.01	59.0700	58.4200	58.83	-0.305%	2,507,343	+6.816%
2018-07-13	58.90	59.0600	58.5900	59.01	-0.186%	1,143,956	+6.490%
2018-07-12	59.45	59.5150	59.0100	59.12	-0.304%	1,718,539	+6.292%
2018-07-11	58.39	59.5900	57.9900	59.30	+0.953%	4,434,380	+5.970%
2018-07-10	58.58	58.9400	57.9000	58.74	+0.634%	2,454,802	+6.980%
2018-07-09	58.20	58.4100	57.3400	58.37	+0.378%	2,437,269	+7.658%
2018-07-06	57.06	58.2500	57.0000	58.15	+2.197%	2,642,239	+8.065%
2018-07-05	55.98	56.9600	55.8600	56.90	+2.265%	2,020,092	+10.439%
2018-07-03	56.08	56.3500	55.5100	55.64	-0.607%	888,084	+12.940%
2018-07-02	55.97	56.2900	55.4950	55.98	-0.427%	1,766,891	+12.254%
2018-06-29	56.12	56.7450	55.8000	56.22	+0.160%	2,402,504	+11.775%
2018-06-28	56.00	56.2600	55.1100	56.13	+0.754%	2,239,149	+11.954%
2018-06-27	56.14	56.5890	55.6400	55.71	-0.269%	2,490,647	+12.798%
2018-06-26	56.11	56.2680	55.3900	55.86	-0.676%	2,413,138	+12.496%
2018-06-25	56.63	56.9700	55.6150	56.24	-0.811%	3,253,895	+11.735%
2018-06-22	56.78	56.9900	56.3700	56.70	+0.532%	5,919,488	+10.829%
2018-06-21	57.87	58.1700	56.2400	56.40	-3.093%	3,639,251	+11.418%
2018-06-20	57.00	58.5000	57.0000	58.20	+3.082%	4,075,358	+7.973%
2018-06-19	55.71	56.7400	55.5500	56.46	+0.266%	3,480,612	+11.300%

document.getElementById("QhhrhW").onerror = function(){this.style.display='none';}; .dark-mode .GByhpS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GByhpS{ color: #333333; background-color: white; border: 2px solid #333333; }CBSBard Ventures Ltd.stock NYSE

CBS
Bard Ventures Ltd.
stock NYSE