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, 2007 79.87 80.14 79.46 79.78 771,300 -0.17(-0.21%)
Feb 27, 2007 81.76 82.60 79.01 79.95 734,700 -1.79(-2.19%)
Feb 26, 2007 82.49 82.53 81.41 81.74 391,603 -0.67(-0.81%)
Feb 23, 2007 82.59 83.15 81.99 82.41 386,800 -0.33(-0.40%)
Feb 22, 2007 82.65 83.09 82.51 82.74 583,100 -0.02(-0.02%)
Feb 21, 2007 82.81 82.85 82.36 82.76 484,600 +0.01(+0.01%)
Feb 20, 2007 81.95 82.80 81.85 82.75 619,000 +0.80(+0.98%)
Feb 16, 2007 81.42 81.96 81.25 81.95 393,600 +0.17(+0.21%)
Feb 15, 2007 83.66 83.66 80.77 81.78 584,000 +0.98(+1.21%)
Feb 14, 2007 81.07 81.35 80.58 80.80 677,632 -0.28(-0.35%)
Feb 13, 2007 81.00 81.26 80.67 81.08 683,984 -0.06(-0.07%)
Feb 12, 2007 81.58 81.76 81.09 81.14 348,011 -0.37(-0.45%)
Feb 09, 2007 81.66 81.86 81.32 81.51 317,600 -0.14(-0.17%)
Feb 08, 2007 82.20 82.39 81.41 81.65 520,100 -0.60(-0.73%)
Feb 07, 2007 82.07 82.68 81.99 82.25 446,200 +0.18(+0.22%)
Feb 06, 2007 81.91 82.40 81.85 82.07 457,600 +0.41(+0.50%)
Feb 05, 2007 81.59 81.91 81.20 81.66 512,000 +0.16(+0.20%)
Feb 02, 2007 81.71 81.93 81.23 81.50 538,500 -0.21(-0.26%)
Feb 01, 2007 82.53 82.53 81.38 81.71 719,000 -0.81(-0.98%)
Jan 31, 2007 82.35 82.77 81.79 82.52 487,800 +0.55(+0.67%)
Jan 30, 2007 80.90 82.01 80.62 81.97 1,167,400 +0.98(+1.21%)
Jan 29, 2007 81.00 81.42 80.66 80.99 1,002,700 -0.11(-0.14%)
Jan 26, 2007 82.00 82.35 80.65 81.10 1,562,300 -1.26(-1.53%)
Jan 25, 2007 83.52 83.67 77.12 82.36 476,600 -1.51(-1.80%)
Jan 24, 2007 82.92 83.90 82.87 83.87 309,700 +0.78(+0.94%)
Jan 23, 2007 83.24 83.38 82.78 83.09 505,700 -0.19(-0.23%)
Jan 22, 2007 83.45 83.81 82.90 83.28 324,800 -0.17(-0.20%)
Jan 19, 2007 83.86 83.94 82.98 83.45 402,200 -0.32(-0.38%)
Jan 18, 2007 86.17 86.17 79.85 83.77 703,100 +0.84(+1.01%)
Jan 17, 2007 81.51 83.10 81.51 82.93 530,800 +1.42(+1.74%)
Jan 16, 2007 82.65 82.75 81.42 81.51 1,112,000 -1.10(-1.33%)
Jan 12, 2007 82.90 83.15 82.47 82.61 407,700 -0.42(-0.51%)
Jan 11, 2007 82.50 83.40 82.43 83.03 523,300 +0.69(+0.84%)
Jan 10, 2007 82.43 82.43 81.91 82.34 633,800 -0.09(-0.11%)
Jan 09, 2007 82.48 82.99 82.00 82.43 388,900 -0.05(-0.06%)
Jan 08, 2007 82.36 82.56 81.71 82.48 672,400 +0.13(+0.16%)
Jan 05, 2007 82.76 82.76 81.93 82.35 563,600 -0.61(-0.74%)
Jan 04, 2007 82.90 83.42 82.39 82.96 423,100 +0.06(+0.07%)
Jan 03, 2007 82.99 83.85 82.34 82.90 625,000 -0.07(-0.08%)
Dec 29, 2006 83.33 83.63 82.83 82.97 300,700 -0.46(-0.55%)
Dec 28, 2006 83.74 83.86 83.07 83.43 278,400 -0.30(-0.36%)
Dec 27, 2006 84.02 84.08 83.59 83.73 376,600 +0.11(+0.13%)
Dec 26, 2006 83.35 83.86 83.22 83.62 521,900 +0.07(+0.08%)
Dec 22, 2006 83.36 83.82 83.02 83.55 301,300 +0.19(+0.23%)
Dec 21, 2006 83.69 83.86 83.23 83.36 560,900 +0.19(+0.23%)
Dec 20, 2006 85.40 85.41 82.19 83.17 1,279,300 -2.26(-2.65%)
Dec 19, 2006 84.85 85.72 84.81 85.43 595,100 +0.67(+0.79%)
Dec 18, 2006 83.82 85.05 83.70 84.76 527,600 +0.95(+1.13%)
Dec 15, 2006 84.47 84.47 83.57 83.81 521,700 -0.53(-0.63%)
Dec 14, 2006 84.30 84.80 83.81 84.34 416,200 +0.01(+0.01%)
Dec 13, 2006 84.09 84.51 84.05 84.33 307,700 +0.13(+0.15%)
Dec 12, 2006 84.90 84.90 84.01 84.20 449,400 -0.70(-0.82%)
Dec 11, 2006 84.76 85.58 83.93 84.90 472,600 +0.16(+0.19%)
Dec 08, 2006 85.20 85.20 84.23 84.74 317,000 -0.26(-0.31%)
Dec 07, 2006 84.14 85.66 84.14 85.00 649,200 +0.96(+1.14%)
Dec 06, 2006 84.05 84.18 83.24 84.04 334,000 +0.01(+0.01%)
Dec 05, 2006 83.48 84.08 83.23 84.03 299,300 +0.45(+0.54%)
Dec 04, 2006 82.95 83.75 82.95 83.58 447,500 +1.09(+1.32%)
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.