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, 2009 71.45 72.72 71.27 71.63 1,250,649 +0.27(+0.38%)
Apr 29, 2009 70.94 72.82 70.71 71.36 1,635,858 +0.35(+0.49%)
Apr 28, 2009 70.67 72.17 70.22 71.01 1,112,531 +0.21(+0.30%)
Apr 27, 2009 71.23 72.28 70.52 70.80 1,258,556 -0.40(-0.56%)
Apr 24, 2009 71.81 72.26 69.99 71.20 2,050,652 -0.53(-0.74%)
Apr 23, 2009 70.27 74.01 68.94 71.73 5,955,406 -5.93(-7.64%)
Apr 22, 2009 77.77 78.34 76.49 77.66 1,042,217 -0.20(-0.26%)
Apr 21, 2009 79.09 79.54 76.96 77.86 783,593 -1.11(-1.41%)
Apr 20, 2009 79.73 80.79 78.70 78.97 593,830 -1.13(-1.41%)
Apr 17, 2009 79.40 80.24 79.20 80.10 718,490 +1.02(+1.29%)
Apr 16, 2009 77.78 79.18 77.76 79.08 615,841 +1.62(+2.09%)
Apr 15, 2009 76.86 77.87 76.59 77.46 652,221 +0.45(+0.58%)
Apr 14, 2009 75.08 77.24 75.08 77.01 958,617 +1.32(+1.74%)
Apr 13, 2009 75.08 76.35 74.76 75.69 819,524 -1.43(-1.85%)
Apr 09, 2009 79.35 79.35 76.79 77.12 1,128,607 -0.87(-1.12%)
Apr 08, 2009 77.91 78.53 77.47 77.99 834,830 +0.57(+0.74%)
Apr 07, 2009 77.06 78.53 76.46 77.42 695,570 -0.12(-0.15%)
Apr 06, 2009 77.66 79.24 77.08 77.54 815,316 -0.55(-0.70%)
Apr 03, 2009 80.34 80.94 77.03 78.09 869,511 -2.07(-2.58%)
Apr 02, 2009 79.66 80.61 79.62 80.16 1,196,246 +1.31(+1.66%)
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.