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 (%)
Sep 30, 2009 78.39 78.94 77.72 78.61 814,119 +0.20(+0.26%)
Sep 29, 2009 78.75 78.96 78.00 78.41 617,715 -0.34(-0.43%)
Sep 28, 2009 78.22 79.22 78.10 78.75 499,134 +0.69(+0.88%)
Sep 25, 2009 77.94 78.66 77.80 78.06 599,948 -0.04(-0.05%)
Sep 24, 2009 78.45 79.04 77.91 78.10 874,451 -0.46(-0.59%)
Sep 23, 2009 79.71 79.71 78.56 78.56 757,475 -0.88(-1.11%)
Sep 22, 2009 80.12 80.12 79.17 79.44 623,223 -0.65(-0.81%)
Sep 21, 2009 80.00 81.13 79.92 80.09 631,821 -0.06(-0.07%)
Sep 18, 2009 80.64 80.74 80.02 80.15 1,098,731 -0.30(-0.37%)
Sep 17, 2009 81.02 81.27 80.45 80.45 714,780 -0.79(-0.98%)
Sep 16, 2009 82.43 82.83 81.18 81.24 905,734 -1.32(-1.59%)
Sep 15, 2009 81.06 82.98 80.90 82.56 1,202,235 +1.23(+1.51%)
Sep 14, 2009 80.50 81.52 80.27 81.33 690,984 +0.82(+1.02%)
Sep 11, 2009 80.80 81.33 80.40 80.51 865,842 -0.24(-0.30%)
Sep 10, 2009 81.12 81.16 80.19 80.75 1,028,752 -0.06(-0.07%)
Sep 09, 2009 79.12 81.26 79.12 80.81 781,176 +1.69(+2.14%)
Sep 08, 2009 80.54 80.78 78.89 79.12 1,560,911 -1.33(-1.65%)
Sep 04, 2009 80.68 80.68 79.65 80.45 904,727 -0.08(-0.10%)
Sep 03, 2009 80.40 80.99 79.70 80.53 1,041,808 -0.10(-0.12%)
Sep 02, 2009 80.00 81.16 80.00 80.63 1,555,150 +0.14(+0.17%)
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.