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 (%)
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%)
Apr 02, 2007 80.48 80.67 79.64 80.53 359,600 +1.02(+1.28%)
Mar 30, 2007 79.51 79.92 78.93 79.51 379,068 -0.12(-0.15%)
Mar 29, 2007 79.32 79.98 79.25 79.63 439,300 +0.38(+0.48%)
Mar 28, 2007 79.78 80.03 79.17 79.25 511,000 -0.52(-0.65%)
Mar 27, 2007 79.66 80.04 79.50 79.77 373,500 -0.23(-0.29%)
Mar 26, 2007 80.27 80.41 79.65 80.00 430,800 -0.27(-0.34%)
Mar 23, 2007 80.30 80.46 79.81 80.27 338,000 +0.08(+0.10%)
Mar 22, 2007 77.77 80.85 77.77 80.19 456,200 -0.46(-0.57%)
Mar 21, 2007 80.04 80.70 79.52 80.65 528,200 +0.60(+0.75%)
Mar 20, 2007 80.20 80.43 79.94 80.05 515,200 -0.15(-0.19%)
Mar 19, 2007 79.33 80.22 79.28 80.20 434,100 +0.97(+1.22%)
Mar 16, 2007 79.44 79.44 79.10 79.23 578,200 -0.20(-0.25%)
Mar 15, 2007 79.10 79.66 78.95 79.43 345,400 +0.24(+0.30%)
Mar 14, 2007 77.40 79.56 77.27 79.19 1,014,962 +1.94(+2.51%)
Mar 13, 2007 78.45 78.69 77.06 77.25 668,000 -1.20(-1.53%)
Mar 12, 2007 78.50 79.01 78.37 78.45 426,800 -0.56(-0.71%)
Mar 09, 2007 78.90 79.44 78.61 79.01 574,700 +0.36(+0.46%)
Mar 08, 2007 78.94 79.57 78.49 78.65 542,300 +0.01(+0.01%)
Mar 07, 2007 79.15 79.92 78.51 78.64 721,900 -0.26(-0.33%)
Mar 06, 2007 78.54 79.09 77.96 78.90 683,800 +0.76(+0.97%)
Mar 05, 2007 78.21 78.85 77.58 78.14 529,900 -0.30(-0.38%)
Mar 02, 2007 78.71 79.19 78.33 78.44 415,400 -0.41(-0.52%)
Mar 01, 2007 78.70 79.28 77.83 78.85 645,933 -0.93(-1.17%)
Feb 28, 2007 79.87 80.14 79.46 79.78 771,300 -0.17(-0.21%)
Feb 27, 2007 81.76 82.60 79.01 79.95 734,700 -1.79(-2.19%)
Feb 26, 2007 82.49 82.53 81.41 81.74 391,603 -0.67(-0.81%)
Feb 23, 2007 82.59 83.15 81.99 82.41 386,800 -0.33(-0.40%)
Feb 22, 2007 82.65 83.09 82.51 82.74 583,100 -0.02(-0.02%)
Feb 21, 2007 82.81 82.85 82.36 82.76 484,600 +0.01(+0.01%)
Feb 20, 2007 81.95 82.80 81.85 82.75 619,000 +0.80(+0.98%)
Feb 16, 2007 81.42 81.96 81.25 81.95 393,600 +0.17(+0.21%)
Feb 15, 2007 83.66 83.66 80.77 81.78 584,000 +0.98(+1.21%)
Feb 14, 2007 81.07 81.35 80.58 80.80 677,632 -0.28(-0.35%)
Feb 13, 2007 81.00 81.26 80.67 81.08 683,984 -0.06(-0.07%)
Feb 12, 2007 81.58 81.76 81.09 81.14 348,011 -0.37(-0.45%)
Feb 09, 2007 81.66 81.86 81.32 81.51 317,600 -0.14(-0.17%)
Feb 08, 2007 82.20 82.39 81.41 81.65 520,100 -0.60(-0.73%)
Feb 07, 2007 82.07 82.68 81.99 82.25 446,200 +0.18(+0.22%)
Feb 06, 2007 81.91 82.40 81.85 82.07 457,600 +0.41(+0.50%)
Feb 05, 2007 81.59 81.91 81.20 81.66 512,000 +0.16(+0.20%)
Feb 02, 2007 81.71 81.93 81.23 81.50 538,500 -0.21(-0.26%)
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.