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 (%)
May 30, 2003 34.05 35.10 34.05 35.08 838,900 +1.33(+3.93%)
May 29, 2003 33.78 34.24 33.70 33.75 319,300 +0.14(+0.42%)
May 28, 2003 34.05 34.10 33.57 33.61 373,700 -0.40(-1.16%)
May 27, 2003 34.05 34.28 33.98 34.01 682,400 -0.24(-0.70%)
May 23, 2003 34.52 34.52 33.90 34.24 532,000 -0.28(-0.80%)
May 22, 2003 33.97 34.62 33.87 34.52 724,100 +0.94(+2.80%)
May 21, 2003 32.65 33.63 32.55 33.58 655,900 +0.84(+2.55%)
May 20, 2003 33.04 33.12 32.35 32.74 676,000 -0.25(-0.76%)
May 19, 2003 33.40 33.81 32.90 32.99 604,200 -0.62(-1.83%)
May 16, 2003 32.92 33.64 32.85 33.61 656,900 +0.69(+2.10%)
May 15, 2003 32.69 32.92 32.48 32.92 279,800 +0.36(+1.11%)
May 14, 2003 32.70 32.70 32.23 32.56 186,900 +0.16(+0.49%)
May 13, 2003 32.17 32.74 32.17 32.40 466,700 -0.27(-0.84%)
May 12, 2003 31.70 32.68 31.59 32.67 576,600 +0.98(+3.09%)
May 09, 2003 31.00 31.81 30.84 31.70 366,700 +0.85(+2.76%)
May 08, 2003 31.18 31.18 30.75 30.84 218,100 -0.46(-1.45%)
May 07, 2003 31.30 31.47 31.14 31.30 239,000 +0.02(+0.05%)
May 06, 2003 31.30 31.36 31.12 31.29 305,400 -0.02(-0.05%)
May 05, 2003 31.59 31.62 31.23 31.30 345,200 -0.16(-0.51%)
May 02, 2003 31.60 31.90 31.44 31.46 336,000 -0.26(-0.82%)
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.