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, 2008 94.35 96.99 93.41 96.33 1,509,988 +0.73(+0.76%)
Jan 30, 2008 93.15 96.58 92.48 95.60 845,300 +2.75(+2.96%)
Jan 29, 2008 94.61 94.61 92.59 92.85 633,001 -0.66(-0.71%)
Jan 28, 2008 91.63 93.84 91.63 93.51 827,429 +1.86(+2.03%)
Jan 25, 2008 92.11 92.50 90.55 91.65 953,640 -0.32(-0.35%)
Jan 24, 2008 92.49 93.36 91.63 91.97 945,920 -0.40(-0.43%)
Jan 23, 2008 92.25 93.14 91.25 92.37 1,276,936 -2.50(-2.64%)
Jan 22, 2008 88.81 96.00 88.81 94.87 793,622 -1.81(-1.87%)
Jan 21, 2008 97.56 99.18 96.04 96.68 0 +0.00(+0.00%)
Jan 18, 2008 97.56 99.18 96.04 96.68 1,313,576 -0.88(-0.90%)
Jan 17, 2008 99.64 99.86 97.35 97.56 896,228 -1.60(-1.61%)
Jan 16, 2008 95.50 100.33 95.19 99.16 1,399,989 +3.03(+3.15%)
Jan 15, 2008 94.35 96.71 94.24 96.13 573,900 +0.58(+0.61%)
Jan 14, 2008 96.79 96.95 95.27 95.55 648,500 -0.98(-1.02%)
Jan 11, 2008 96.96 98.24 96.20 96.53 1,023,003 -0.62(-0.64%)
Jan 10, 2008 94.44 97.75 94.44 97.15 1,033,805 +1.67(+1.75%)
Jan 09, 2008 94.45 95.48 94.26 95.48 1,094,714 +0.96(+1.02%)
Jan 08, 2008 95.64 96.49 94.41 94.52 1,034,871 -0.86(-0.90%)
Jan 07, 2008 94.00 95.90 93.61 95.38 1,449,405 +4.68(+5.16%)
Jan 04, 2008 92.07 92.43 90.68 90.70 1,042,300 -1.55(-1.68%)
Jan 03, 2008 92.39 94.31 92.11 92.25 1,176,321 -0.08(-0.09%)
Jan 02, 2008 94.53 95.27 92.00 92.33 1,015,529 -2.47(-2.61%)
Jan 01, 2008 94.93 95.25 94.58 94.80 0 +0.00(+0.00%)
Dec 31, 2007 94.93 95.25 94.58 94.80 575,000 -0.25(-0.26%)
Dec 28, 2007 94.68 95.33 94.65 95.05 507,905 +0.82(+0.87%)
Dec 27, 2007 94.79 94.79 94.05 94.23 463,115 -0.52(-0.55%)
Dec 26, 2007 93.69 94.97 93.55 94.75 372,100 +0.86(+0.92%)
Dec 24, 2007 94.46 94.80 93.16 93.89 204,602 +0.19(+0.20%)
Dec 21, 2007 93.68 94.09 93.06 93.70 820,000 +0.81(+0.87%)
Dec 20, 2007 91.76 93.78 91.15 92.89 1,063,772 +1.91(+2.10%)
Dec 19, 2007 85.41 91.69 85.20 90.98 2,387,386 +5.96(+7.01%)
Dec 18, 2007 83.60 85.12 83.20 85.02 811,000 +1.88(+2.26%)
Dec 17, 2007 83.47 83.78 83.13 83.14 584,900 -0.36(-0.43%)
Dec 14, 2007 82.74 84.03 82.74 83.50 643,801 -0.23(-0.27%)
Dec 13, 2007 81.74 83.88 81.73 83.73 705,700 +0.76(+0.92%)
Dec 12, 2007 85.93 86.00 82.97 82.97 1,022,345 -1.43(-1.69%)
Dec 11, 2007 85.30 85.49 84.07 84.40 618,630 -1.18(-1.38%)
Dec 10, 2007 85.26 85.67 84.98 85.58 529,277 +0.47(+0.55%)
Dec 07, 2007 83.05 85.35 82.80 85.11 1,012,933 +2.21(+2.67%)
Dec 06, 2007 82.45 82.98 81.91 82.90 646,650 +0.46(+0.56%)
Dec 05, 2007 83.02 83.02 82.15 82.44 671,100 +0.02(+0.02%)
Dec 04, 2007 82.75 83.50 82.42 82.42 416,600 -0.63(-0.76%)
Dec 03, 2007 84.20 84.20 82.76 83.05 517,160 -1.48(-1.75%)
Nov 30, 2007 84.90 85.37 84.03 84.53 706,845 +0.23(+0.27%)
Nov 29, 2007 84.87 84.87 83.87 84.30 360,100 -0.86(-1.01%)
Nov 28, 2007 85.08 85.34 83.87 85.16 739,600 +1.13(+1.34%)
Nov 27, 2007 81.65 84.03 81.65 84.03 717,372 +2.64(+3.24%)
Nov 26, 2007 83.24 84.09 81.39 81.39 593,900 -2.19(-2.62%)
Nov 23, 2007 83.10 83.59 82.70 83.58 137,180 +0.98(+1.19%)
Nov 21, 2007 82.15 83.61 82.00 82.60 471,805 -0.25(-0.30%)
Nov 20, 2007 83.45 84.29 82.26 82.85 702,000 -0.45(-0.54%)
Nov 19, 2007 84.36 84.60 83.23 83.30 658,801 -1.57(-1.85%)
Nov 16, 2007 84.90 85.57 84.20 84.87 683,100 +0.60(+0.71%)
Nov 15, 2007 84.73 85.54 83.96 84.27 532,100 -0.63(-0.74%)
Nov 14, 2007 85.94 85.94 84.76 84.90 446,900 -1.02(-1.19%)
Nov 13, 2007 86.05 86.05 84.42 85.92 872,700 +0.89(+1.05%)
Nov 12, 2007 83.39 85.91 83.11 85.03 863,100 +1.48(+1.77%)
Nov 09, 2007 83.14 84.03 83.07 83.55 808,100 -0.35(-0.42%)
Nov 08, 2007 81.25 84.06 81.15 83.90 1,012,100 +3.05(+3.77%)
Nov 07, 2007 82.78 82.78 80.72 80.85 708,100 -2.72(-3.25%)
Nov 06, 2007 81.17 83.57 81.17 83.57 897,569 +2.06(+2.53%)
Nov 05, 2007 80.00 81.87 79.54 81.51 701,332 +0.55(+0.68%)
Nov 02, 2007 80.88 82.03 80.55 80.96 1,109,083 +0.17(+0.21%)
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.