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 (%)
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%)
Feb 01, 2007 82.53 82.53 81.38 81.71 719,000 -0.81(-0.98%)
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%)
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.