Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.R. Bard (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 82.90 83.86 82.49 83.61 770,600 +0.95(+1.15%)
Oct 30, 2007 81.69 83.00 81.60 82.66 706,000 +0.79(+0.96%)
Oct 29, 2007 82.75 82.75 81.61 81.87 649,200 -0.17(-0.21%)
Oct 26, 2007 82.29 82.29 81.61 82.04 908,000 +0.94(+1.16%)
Oct 25, 2007 79.00 81.17 78.92 81.10 1,147,900 +1.95(+2.46%)
Oct 24, 2007 81.60 81.60 78.41 79.15 4,214,400 -7.23(-8.37%)
Oct 23, 2007 85.85 86.63 84.67 86.38 529,400 +0.76(+0.89%)
Oct 22, 2007 85.14 85.65 84.76 85.62 404,200 -0.21(-0.24%)
Oct 19, 2007 85.74 86.49 85.61 85.83 703,400 -0.22(-0.26%)
Oct 18, 2007 86.23 86.61 85.84 86.05 278,200 -0.39(-0.45%)
Oct 17, 2007 86.80 87.01 85.70 86.44 392,300 +0.32(+0.37%)
Oct 16, 2007 86.70 87.20 85.94 86.12 315,800 -0.56(-0.65%)
Oct 15, 2007 86.67 87.12 86.12 86.68 316,000 -0.32(-0.37%)
Oct 12, 2007 87.97 88.13 86.98 87.00 407,199 -0.87(-0.99%)
Oct 11, 2007 89.30 89.96 87.71 87.87 495,400 -0.29(-0.33%)
Oct 10, 2007 87.99 88.27 87.65 88.16 328,400 +0.16(+0.18%)
Oct 09, 2007 88.85 89.00 87.80 88.00 555,200 -0.40(-0.45%)
Oct 08, 2007 87.94 88.78 87.94 88.40 390,400 +0.67(+0.76%)
Oct 05, 2007 87.83 88.25 87.49 87.73 396,350 +0.36(+0.41%)
Oct 04, 2007 88.24 88.56 87.28 87.37 533,400 -0.59(-0.67%)
Oct 03, 2007 88.03 88.88 87.85 87.96 538,500 -0.45(-0.51%)
Oct 02, 2007 89.05 89.19 88.29 88.41 305,900 -0.58(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.