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 (%)
Aug 31, 2006 74.69 75.28 74.60 75.18 320,600 +0.49(+0.66%)
Aug 30, 2006 74.49 74.76 74.20 74.69 251,400 +0.34(+0.46%)
Aug 29, 2006 73.60 74.43 73.54 74.35 279,800 +0.86(+1.17%)
Aug 28, 2006 73.15 73.99 73.04 73.49 351,500 +0.45(+0.62%)
Aug 25, 2006 72.82 73.22 72.55 73.04 231,500 +0.00(+0.00%)
Aug 24, 2006 69.81 73.20 69.81 73.04 265,600 +0.47(+0.65%)
Aug 23, 2006 73.05 73.29 72.31 72.57 162,600 -0.43(-0.59%)
Aug 22, 2006 73.30 73.40 72.75 73.00 299,000 -0.20(-0.27%)
Aug 21, 2006 73.21 73.31 72.87 73.20 233,500 -0.11(-0.15%)
Aug 18, 2006 73.32 73.60 72.99 73.31 411,300 +0.08(+0.11%)
Aug 17, 2006 73.36 73.67 73.15 73.23 491,800 -0.13(-0.18%)
Aug 16, 2006 73.27 73.41 72.45 73.36 458,900 +0.51(+0.70%)
Aug 15, 2006 72.30 72.96 72.21 72.85 369,400 +0.85(+1.18%)
Aug 14, 2006 71.47 72.82 71.41 72.00 361,400 +1.02(+1.44%)
Aug 11, 2006 71.39 71.43 70.71 70.98 406,500 -0.37(-0.52%)
Aug 10, 2006 70.90 71.85 70.90 71.35 396,100 +0.46(+0.65%)
Aug 09, 2006 71.63 71.73 70.86 70.89 636,600 -0.29(-0.41%)
Aug 08, 2006 71.41 71.94 71.00 71.18 345,700 -0.11(-0.15%)
Aug 07, 2006 71.13 71.50 70.70 71.29 290,900 +0.16(+0.22%)
Aug 04, 2006 71.99 72.32 70.67 71.13 559,300 -0.53(-0.74%)
Aug 03, 2006 70.29 71.88 70.04 71.66 498,600 +0.58(+0.82%)
Aug 02, 2006 71.11 71.62 70.91 71.08 448,900 +0.22(+0.31%)
Aug 01, 2006 70.72 71.15 69.83 70.86 509,300 -0.11(-0.15%)
Jul 31, 2006 71.50 71.69 70.75 70.97 711,900 -0.58(-0.81%)
Jul 28, 2006 71.07 71.67 70.83 71.55 1,168,100 +0.57(+0.80%)
Jul 27, 2006 70.67 71.19 70.31 70.98 1,167,700 +0.41(+0.58%)
Jul 26, 2006 70.48 70.79 70.02 70.57 555,400 -0.26(-0.37%)
Jul 25, 2006 69.90 71.10 69.60 70.83 982,400 +0.93(+1.33%)
Jul 24, 2006 68.70 70.11 68.43 69.90 1,446,300 +1.21(+1.76%)
Jul 21, 2006 68.79 69.00 67.36 68.69 1,921,900 -0.10(-0.15%)
Jul 20, 2006 73.25 73.25 68.53 68.79 3,984,200 -6.32(-8.41%)
Jul 19, 2006 74.94 75.69 74.70 75.11 702,600 +0.29(+0.39%)
Jul 18, 2006 74.27 75.16 74.01 74.82 973,900 +0.75(+1.01%)
Jul 17, 2006 72.80 74.40 72.80 74.07 652,700 +1.09(+1.49%)
Jul 14, 2006 72.31 73.14 71.83 72.98 789,300 +0.57(+0.79%)
Jul 13, 2006 73.70 73.80 72.36 72.41 747,500 -1.28(-1.74%)
Jul 12, 2006 74.10 74.29 73.69 73.69 615,400 -0.56(-0.75%)
Jul 11, 2006 74.20 74.43 73.87 74.25 497,700 +0.05(+0.07%)
Jul 10, 2006 74.20 74.69 73.90 74.20 442,600 +0.03(+0.04%)
Jul 07, 2006 73.71 74.63 73.52 74.17 458,000 +0.31(+0.42%)
Jul 06, 2006 73.04 74.10 73.04 73.86 396,000 +0.92(+1.26%)
Jul 05, 2006 72.80 73.23 72.39 72.94 295,200 -0.07(-0.10%)
Jul 03, 2006 72.56 73.09 72.32 73.01 226,600 -0.25(-0.34%)
Jun 30, 2006 73.40 73.65 73.16 73.26 435,600 +0.00(+0.00%)
Jun 29, 2006 72.26 73.38 72.10 73.26 445,000 +1.25(+1.74%)
Jun 28, 2006 72.17 72.40 71.49 72.01 436,100 -0.07(-0.10%)
Jun 27, 2006 72.99 72.99 71.86 72.08 839,200 -0.86(-1.18%)
Jun 26, 2006 72.05 72.94 71.81 72.94 591,300 +0.90(+1.25%)
Jun 23, 2006 71.06 72.60 70.80 72.04 727,000 +0.73(+1.02%)
Jun 22, 2006 70.20 71.40 69.85 71.31 755,000 +0.71(+1.01%)
Jun 21, 2006 70.26 70.98 69.96 70.60 633,500 +0.24(+0.34%)
Jun 20, 2006 70.80 71.15 70.14 70.36 507,300 -0.64(-0.90%)
Jun 19, 2006 71.26 71.57 70.74 71.00 461,900 -0.47(-0.66%)
Jun 16, 2006 71.49 71.95 71.24 71.47 512,000 -0.38(-0.53%)
Jun 15, 2006 71.16 72.00 71.00 71.85 935,300 +0.69(+0.97%)
Jun 14, 2006 70.94 73.61 70.15 71.16 1,036,300 +0.12(+0.17%)
Jun 13, 2006 73.01 73.03 71.04 71.04 976,400 -1.97(-2.70%)
Jun 12, 2006 73.69 73.73 72.86 73.01 401,200 -0.67(-0.91%)
Jun 09, 2006 73.25 74.30 72.80 73.68 762,800 +0.53(+0.72%)
Jun 08, 2006 72.26 73.22 72.01 73.15 811,600 +1.03(+1.43%)
Jun 07, 2006 72.17 72.95 71.97 72.12 463,500 +0.06(+0.08%)
Jun 06, 2006 72.21 72.89 71.59 72.06 666,600 -0.03(-0.04%)
Jun 05, 2006 73.60 73.60 72.09 72.09 926,200 -1.90(-2.57%)
Jun 02, 2006 73.71 74.30 73.37 73.99 519,900 -0.34(-0.46%)
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.