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 (%)
Jun 30, 2009 74.80 75.42 74.04 74.45 741,773 -0.29(-0.39%)
Jun 29, 2009 73.60 74.84 73.14 74.74 494,474 +0.88(+1.19%)
Jun 26, 2009 74.39 74.39 72.83 73.86 959,098 -0.99(-1.32%)
Jun 25, 2009 74.20 75.47 74.14 74.85 572,584 +1.35(+1.84%)
Jun 24, 2009 73.37 73.76 72.40 73.50 883,410 +0.60(+0.82%)
Jun 23, 2009 73.42 74.11 72.54 72.90 803,581 -0.02(-0.03%)
Jun 22, 2009 73.68 74.03 72.49 72.92 853,062 -1.43(-1.92%)
Jun 19, 2009 74.84 75.57 74.17 74.35 1,002,641 +0.17(+0.23%)
Jun 18, 2009 73.57 74.59 73.37 74.18 556,142 +0.51(+0.69%)
Jun 17, 2009 71.38 74.18 71.14 73.67 971,695 +2.28(+3.19%)
Jun 16, 2009 71.20 71.69 70.85 71.39 1,429,385 +0.40(+0.56%)
Jun 15, 2009 73.63 73.71 70.99 70.99 1,408,745 -3.06(-4.13%)
Jun 12, 2009 73.85 74.95 73.25 74.05 619,986 +0.06(+0.08%)
Jun 11, 2009 73.33 74.98 73.22 73.99 877,023 +0.65(+0.89%)
Jun 10, 2009 74.48 74.48 73.01 73.34 542,439 -0.74(-1.00%)
Jun 09, 2009 73.61 74.74 73.53 74.08 612,711 +0.78(+1.06%)
Jun 08, 2009 73.29 73.98 72.69 73.30 673,007 -0.87(-1.17%)
Jun 05, 2009 74.75 75.42 73.88 74.17 808,582 -0.38(-0.51%)
Jun 04, 2009 76.91 77.00 73.66 74.55 1,229,319 -2.26(-2.94%)
Jun 03, 2009 75.48 77.07 75.03 76.81 1,445,693 +1.10(+1.45%)
Jun 02, 2009 73.03 75.95 73.00 75.71 2,303,668 +2.68(+3.67%)
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.