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 (%)
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%)
Dec 01, 2006 81.84 82.58 81.74 82.49 486,800 +0.20(+0.24%)
Nov 30, 2006 82.60 82.82 81.62 82.29 604,000 -0.76(-0.92%)
Nov 29, 2006 82.38 83.11 82.05 83.05 324,600 +0.57(+0.69%)
Nov 28, 2006 81.43 82.58 80.93 82.48 425,600 +1.06(+1.30%)
Nov 27, 2006 82.46 82.56 81.35 81.42 511,700 -0.92(-1.12%)
Nov 24, 2006 82.81 82.98 82.34 82.34 86,500 -0.72(-0.87%)
Nov 22, 2006 82.62 83.24 82.52 83.06 194,200 +0.45(+0.54%)
Nov 21, 2006 82.51 82.85 82.36 82.61 366,300 -0.15(-0.18%)
Nov 20, 2006 82.60 83.28 82.37 82.76 328,200 +0.01(+0.01%)
Nov 17, 2006 83.80 84.05 82.32 82.75 692,700 -1.20(-1.43%)
Nov 16, 2006 82.08 84.12 81.52 83.95 908,600 +1.84(+2.24%)
Nov 15, 2006 81.35 82.65 81.35 82.11 447,700 +0.56(+0.69%)
Nov 14, 2006 79.98 81.90 79.53 81.55 551,600 +1.60(+2.00%)
Nov 13, 2006 80.56 80.68 79.79 79.95 376,700 -1.10(-1.36%)
Nov 10, 2006 80.51 81.20 80.02 81.05 377,700 +0.29(+0.36%)
Nov 09, 2006 81.43 81.63 80.74 80.76 419,200 -0.66(-0.81%)
Nov 08, 2006 82.62 82.63 81.29 81.42 399,600 -1.21(-1.46%)
Nov 07, 2006 82.10 82.77 81.90 82.63 487,700 +0.53(+0.65%)
Nov 06, 2006 81.46 82.24 81.41 82.10 283,400 +0.89(+1.10%)
Nov 03, 2006 81.92 82.20 81.15 81.21 304,900 -0.21(-0.26%)
Nov 02, 2006 81.40 81.77 81.13 81.42 440,600 +0.02(+0.02%)
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.