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 30, 2009 75.52 76.20 74.93 75.07 744,839 -0.69(-0.91%)
Oct 29, 2009 76.01 76.08 74.87 75.76 831,083 +0.20(+0.26%)
Oct 28, 2009 76.12 77.16 75.52 75.56 964,433 -0.37(-0.49%)
Oct 27, 2009 76.20 76.25 75.41 75.93 1,054,446 +0.15(+0.20%)
Oct 26, 2009 76.52 77.03 75.40 75.78 1,114,265 -0.96(-1.25%)
Oct 23, 2009 76.54 77.07 76.45 76.74 1,114,270 -0.14(-0.18%)
Oct 22, 2009 74.80 77.37 73.99 76.88 3,142,821 +1.62(+2.15%)
Oct 21, 2009 76.20 76.56 75.24 75.26 1,680,416 -0.48(-0.63%)
Oct 20, 2009 75.78 76.05 75.57 75.74 959,830 -1.21(-1.57%)
Oct 19, 2009 76.78 77.06 76.19 76.95 829,105 +0.76(+1.00%)
Oct 16, 2009 77.01 77.05 76.14 76.19 1,229,926 -1.27(-1.64%)
Oct 15, 2009 77.48 77.67 76.88 77.46 1,055,900 -0.13(-0.17%)
Oct 14, 2009 77.40 77.97 77.24 77.59 1,047,468 -0.05(-0.06%)
Oct 13, 2009 77.20 77.75 76.86 77.64 668,846 +0.16(+0.21%)
Oct 12, 2009 77.77 78.01 77.44 77.48 591,887 -0.46(-0.59%)
Oct 09, 2009 77.93 78.39 77.77 77.94 532,163 -0.14(-0.18%)
Oct 08, 2009 77.17 78.47 77.17 78.08 646,557 +0.90(+1.17%)
Oct 07, 2009 77.21 77.44 76.56 77.18 649,112 -0.09(-0.12%)
Oct 06, 2009 77.20 77.83 76.29 77.27 627,587 +0.21(+0.27%)
Oct 05, 2009 77.31 77.31 76.45 77.06 876,881 -0.33(-0.43%)
Oct 02, 2009 77.35 77.66 76.75 77.39 656,339 -0.14(-0.18%)
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.