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 (%)
Feb 28, 2011 97.10 97.78 95.62 97.76 627,844 +0.50(+0.51%)
Feb 25, 2011 96.56 97.35 96.10 97.26 495,738 +1.00(+1.04%)
Feb 24, 2011 96.15 96.93 95.85 96.26 724,150 +0.26(+0.27%)
Feb 23, 2011 96.82 97.14 95.76 96.00 591,060 -0.98(-1.01%)
Feb 22, 2011 97.39 97.89 95.74 96.98 836,640 -1.73(-1.75%)
Feb 18, 2011 98.27 99.00 97.81 98.71 1,167,297 +0.59(+0.60%)
Feb 17, 2011 97.77 98.28 97.08 98.12 455,487 +0.35(+0.36%)
Feb 16, 2011 97.79 98.02 97.26 97.77 620,844 -0.05(-0.05%)
Feb 15, 2011 97.76 98.08 97.38 97.82 494,559 -0.29(-0.30%)
Feb 14, 2011 97.52 98.68 97.46 98.11 533,335 +0.36(+0.37%)
Feb 11, 2011 95.66 98.09 95.65 97.75 882,582 +1.65(+1.72%)
Feb 10, 2011 94.25 96.12 94.23 96.10 953,162 +1.76(+1.87%)
Feb 09, 2011 93.69 94.43 93.49 94.34 469,730 +0.59(+0.63%)
Feb 08, 2011 94.30 94.38 93.37 93.75 830,086 -0.59(-0.63%)
Feb 07, 2011 93.44 94.57 93.44 94.34 486,367 +1.02(+1.09%)
Feb 04, 2011 93.49 93.49 92.87 93.32 374,830 +0.07(+0.08%)
Feb 03, 2011 93.08 93.49 92.62 93.25 606,999 -0.02(-0.02%)
Feb 02, 2011 93.58 93.86 92.76 93.27 683,112 -0.49(-0.52%)
Feb 01, 2011 94.95 94.98 92.93 93.76 948,354 -0.59(-0.63%)
Jan 31, 2011 93.07 94.44 92.75 94.35 778,040 +1.29(+1.39%)
Jan 28, 2011 94.00 94.00 92.67 93.06 504,391 -0.91(-0.97%)
Jan 27, 2011 93.69 94.27 93.19 93.97 407,426 +0.40(+0.43%)
Jan 26, 2011 93.20 93.99 93.19 93.57 408,774 +0.57(+0.61%)
Jan 25, 2011 92.32 93.14 92.16 93.00 401,437 +0.68(+0.74%)
Jan 24, 2011 92.31 93.22 92.11 92.32 496,100 -0.63(-0.68%)
Jan 21, 2011 93.38 93.42 92.80 92.95 460,240 -0.16(-0.17%)
Jan 20, 2011 92.77 94.19 92.77 93.11 868,262 +0.09(+0.10%)
Jan 19, 2011 92.78 93.04 92.19 93.02 923,484 +0.08(+0.09%)
Jan 18, 2011 91.29 93.00 91.29 92.94 787,496 +1.69(+1.85%)
Jan 14, 2011 91.41 91.72 91.01 91.25 605,261 -0.41(-0.45%)
Jan 13, 2011 91.60 92.27 91.60 91.66 411,034 -0.02(-0.02%)
Jan 12, 2011 91.30 91.95 90.97 91.68 402,148 +0.68(+0.75%)
Jan 11, 2011 91.12 91.46 90.80 91.00 600,897 -0.05(-0.05%)
Jan 10, 2011 90.22 91.29 90.11 91.05 616,931 +0.13(+0.14%)
Jan 07, 2011 92.18 92.70 90.82 90.92 618,494 -1.49(-1.61%)
Jan 06, 2011 92.00 92.59 91.60 92.41 617,628 +0.42(+0.46%)
Jan 05, 2011 91.85 92.25 91.48 91.99 563,241 +0.01(+0.01%)
Jan 04, 2011 92.29 92.29 91.26 91.98 802,980 -0.27(-0.29%)
Jan 03, 2011 91.90 92.62 90.99 92.25 855,514 +0.48(+0.52%)
Dec 31, 2010 92.32 92.71 91.73 91.77 355,660 -0.75(-0.81%)
Dec 30, 2010 92.55 93.02 92.17 92.52 468,336 -0.18(-0.19%)
Dec 29, 2010 93.17 93.49 92.70 92.70 460,940 -0.38(-0.41%)
Dec 28, 2010 93.23 93.51 92.93 93.08 382,565 -0.07(-0.08%)
Dec 27, 2010 93.62 93.62 93.10 93.15 340,047 -0.19(-0.20%)
Dec 23, 2010 93.38 93.69 93.13 93.34 334,799 +0.04(+0.04%)
Dec 22, 2010 93.46 93.61 93.18 93.30 562,122 -0.24(-0.26%)
Dec 21, 2010 94.08 94.08 93.05 93.54 496,732 -0.42(-0.45%)
Dec 20, 2010 95.39 95.39 93.56 93.96 749,609 -1.76(-1.84%)
Dec 17, 2010 94.55 95.72 93.48 95.72 1,383,906 +0.93(+0.98%)
Dec 16, 2010 91.29 94.92 91.20 94.79 1,709,617 +3.45(+3.78%)
Dec 15, 2010 89.38 91.73 89.27 91.34 1,309,334 +1.77(+1.98%)
Dec 14, 2010 87.50 91.09 87.43 89.57 2,124,419 +3.52(+4.09%)
Dec 13, 2010 86.60 86.60 85.83 86.05 743,184 -0.49(-0.57%)
Dec 10, 2010 85.90 86.60 85.77 86.54 559,839 +0.81(+0.94%)
Dec 09, 2010 86.03 86.30 85.69 85.73 322,489 -0.11(-0.13%)
Dec 08, 2010 85.94 86.59 85.70 85.84 351,760 -0.16(-0.19%)
Dec 07, 2010 86.96 86.96 85.91 86.00 409,707 -0.05(-0.06%)
Dec 06, 2010 86.17 86.48 85.85 86.05 234,613 -0.28(-0.32%)
Dec 03, 2010 86.20 86.57 85.91 86.33 372,306 +0.00(+0.00%)
Dec 02, 2010 85.90 86.80 85.90 86.33 867,587 +0.37(+0.43%)
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.