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 29, 2007 82.40 82.95 82.25 82.63 843,700 +0.24(+0.29%)
Jun 28, 2007 81.42 82.52 81.13 82.39 664,500 +0.80(+0.98%)
Jun 27, 2007 81.15 81.78 80.49 81.59 717,000 +0.14(+0.17%)
Jun 26, 2007 82.01 82.12 81.41 81.45 599,400 -0.36(-0.44%)
Jun 25, 2007 82.08 82.75 81.54 81.81 446,900 -0.26(-0.32%)
Jun 22, 2007 84.02 84.05 81.67 82.07 1,011,900 -2.12(-2.52%)
Jun 21, 2007 84.49 84.51 84.07 84.19 323,300 -0.30(-0.36%)
Jun 20, 2007 85.05 85.18 84.43 84.49 302,700 -0.55(-0.65%)
Jun 19, 2007 84.74 85.12 84.50 85.04 320,000 +0.31(+0.37%)
Jun 18, 2007 84.67 84.95 84.48 84.73 296,800 -0.11(-0.13%)
Jun 15, 2007 85.00 85.45 84.75 84.84 373,400 +0.10(+0.12%)
Jun 14, 2007 84.91 84.99 84.43 84.74 334,800 -0.17(-0.20%)
Jun 13, 2007 84.30 84.99 84.25 84.91 433,800 +0.63(+0.75%)
Jun 12, 2007 84.40 84.70 84.15 84.28 456,800 -0.23(-0.27%)
Jun 11, 2007 84.49 84.70 84.31 84.51 367,910 -0.12(-0.14%)
Jun 08, 2007 83.39 84.63 83.27 84.63 469,200 +1.14(+1.37%)
Jun 07, 2007 83.80 83.90 83.23 83.49 627,800 -0.30(-0.36%)
Jun 06, 2007 84.40 84.42 83.51 83.79 293,100 -0.76(-0.90%)
Jun 05, 2007 84.90 85.00 84.33 84.55 346,600 -0.34(-0.40%)
Jun 04, 2007 84.11 85.00 83.93 84.89 348,400 +0.43(+0.51%)
Jun 01, 2007 84.42 84.53 83.77 84.46 290,100 +0.05(+0.06%)
May 31, 2007 84.95 84.99 84.14 84.41 434,900 -0.34(-0.40%)
May 30, 2007 83.90 84.75 83.71 84.75 409,800 +0.65(+0.77%)
May 29, 2007 84.15 84.67 83.90 84.10 432,900 -0.07(-0.08%)
May 25, 2007 84.25 84.32 83.95 84.17 247,600 +0.11(+0.13%)
May 24, 2007 84.10 84.67 83.90 84.06 348,400 -0.04(-0.05%)
May 23, 2007 83.83 84.36 83.57 84.10 453,100 +0.30(+0.36%)
May 22, 2007 82.80 83.92 82.80 83.80 440,000 +0.89(+1.07%)
May 21, 2007 82.90 83.10 82.57 82.91 342,700 -0.11(-0.13%)
May 18, 2007 82.34 83.02 82.13 83.02 351,500 +0.85(+1.03%)
May 17, 2007 83.18 83.10 82.17 82.17 607,500 -1.01(-1.21%)
May 16, 2007 82.75 83.38 82.73 83.18 606,700 +0.53(+0.64%)
May 15, 2007 82.15 82.95 81.94 82.65 742,800 +0.73(+0.89%)
May 14, 2007 82.35 82.37 81.76 81.92 325,900 -0.43(-0.52%)
May 11, 2007 82.07 82.64 81.88 82.35 324,800 +0.53(+0.65%)
May 10, 2007 82.35 82.70 81.76 81.82 355,300 -0.91(-1.10%)
May 09, 2007 82.39 82.81 82.38 82.73 388,100 +0.34(+0.41%)
May 08, 2007 82.69 82.69 82.01 82.39 353,300 -0.38(-0.46%)
May 07, 2007 82.43 82.85 82.60 82.77 363,614 +0.34(+0.41%)
May 04, 2007 82.93 83.17 82.42 82.43 431,000 -0.49(-0.59%)
May 03, 2007 83.55 83.55 82.91 82.92 510,400 -0.35(-0.42%)
May 02, 2007 82.75 83.47 82.12 83.27 656,000 +0.46(+0.56%)
May 01, 2007 83.88 83.88 82.43 82.81 1,016,812 -0.32(-0.38%)
Apr 30, 2007 84.19 84.28 82.69 83.13 822,500 -0.87(-1.04%)
Apr 27, 2007 84.09 84.29 83.87 84.00 483,300 -0.17(-0.20%)
Apr 26, 2007 84.46 85.38 84.00 84.17 715,900 -0.38(-0.45%)
Apr 25, 2007 84.40 85.73 84.25 84.55 1,929,627 +2.34(+2.85%)
Apr 24, 2007 80.39 82.50 80.39 82.21 700,300 -0.07(-0.09%)
Apr 23, 2007 85.06 85.06 82.18 82.28 626,390 -0.88(-1.06%)
Apr 20, 2007 82.90 83.40 82.50 83.16 674,200 +1.01(+1.23%)
Apr 19, 2007 81.38 82.23 81.18 82.15 595,200 +0.53(+0.65%)
Apr 18, 2007 81.86 81.87 81.43 81.62 225,500 -0.49(-0.60%)
Apr 17, 2007 82.08 82.60 82.00 82.11 305,800 +0.03(+0.04%)
Apr 16, 2007 81.61 82.46 81.60 82.08 364,400 +0.64(+0.79%)
Apr 13, 2007 81.68 81.94 81.24 81.44 578,507 -0.24(-0.29%)
Apr 12, 2007 81.63 81.91 81.28 81.68 360,200 +0.10(+0.12%)
Apr 11, 2007 81.79 81.91 81.05 81.58 492,500 -0.29(-0.35%)
Apr 10, 2007 81.89 82.40 81.72 81.87 311,700 +0.14(+0.17%)
Apr 09, 2007 82.17 82.42 81.51 81.73 344,200 -0.24(-0.29%)
Apr 05, 2007 81.19 82.07 81.15 81.97 339,100 +0.57(+0.70%)
Apr 04, 2007 81.21 81.67 81.10 81.40 326,700 +0.36(+0.44%)
Apr 03, 2007 80.71 81.44 80.71 81.04 419,700 +0.51(+0.63%)
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.