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 28, 2006 74.78 75.30 74.36 74.46 934,400 -0.31(-0.41%)
Apr 27, 2006 73.90 75.35 73.81 74.77 995,000 +0.80(+1.08%)
Apr 26, 2006 73.65 74.20 73.47 73.97 409,700 +0.36(+0.49%)
Apr 25, 2006 73.80 73.99 73.36 73.61 742,900 -0.26(-0.35%)
Apr 24, 2006 73.30 74.00 73.08 73.87 735,400 +0.57(+0.78%)
Apr 21, 2006 74.00 74.02 72.90 73.30 950,100 -0.55(-0.74%)
Apr 20, 2006 73.48 74.29 73.39 73.85 1,310,100 -0.15(-0.20%)
Apr 19, 2006 74.90 75.50 72.80 74.00 3,367,500 +4.65(+6.71%)
Apr 18, 2006 69.23 69.57 68.57 69.35 836,700 +0.13(+0.19%)
Apr 17, 2006 69.67 70.24 69.18 69.22 1,010,700 -0.55(-0.79%)
Apr 13, 2006 69.18 69.85 68.40 69.77 802,200 +0.59(+0.85%)
Apr 12, 2006 69.00 69.30 68.79 69.18 667,100 +0.60(+0.87%)
Apr 11, 2006 68.25 68.58 68.07 68.58 691,400 +0.32(+0.47%)
Apr 10, 2006 68.05 68.53 67.69 68.26 592,400 +0.21(+0.31%)
Apr 07, 2006 68.24 68.63 67.77 68.05 834,300 -0.07(-0.10%)
Apr 06, 2006 69.00 69.10 68.02 68.12 734,200 -0.89(-1.29%)
Apr 05, 2006 67.95 69.27 67.45 69.01 1,060,800 +2.06(+3.08%)
Apr 04, 2006 67.20 67.80 66.87 66.95 545,000 -0.13(-0.19%)
Apr 03, 2006 67.71 68.07 67.05 67.08 544,200 -0.73(-1.08%)
Mar 31, 2006 68.26 68.62 67.53 67.81 529,100 -0.30(-0.44%)
Mar 30, 2006 68.28 68.29 67.57 68.11 534,100 -0.16(-0.23%)
Mar 29, 2006 68.05 68.90 68.01 68.27 466,700 +0.18(+0.26%)
Mar 28, 2006 68.13 68.89 67.64 68.09 459,400 -0.15(-0.22%)
Mar 27, 2006 68.55 68.82 68.22 68.24 343,600 -0.37(-0.54%)
Mar 24, 2006 69.15 69.46 68.43 68.61 522,000 -0.55(-0.80%)
Mar 23, 2006 68.90 69.19 67.82 69.16 628,700 +0.16(+0.23%)
Mar 22, 2006 68.29 69.19 68.20 69.00 470,600 +0.73(+1.07%)
Mar 21, 2006 68.94 69.08 67.96 68.27 892,000 -0.43(-0.63%)
Mar 20, 2006 69.55 69.55 68.42 68.70 505,000 -0.80(-1.15%)
Mar 17, 2006 69.50 69.98 69.28 69.50 580,200 +0.71(+1.03%)
Mar 16, 2006 69.13 69.45 68.50 68.79 450,100 -0.09(-0.13%)
Mar 15, 2006 68.98 69.20 68.53 68.88 460,700 -0.17(-0.25%)
Mar 14, 2006 69.40 69.75 68.77 69.05 581,400 -0.45(-0.65%)
Mar 13, 2006 68.89 69.74 68.89 69.50 687,800 +0.49(+0.71%)
Mar 10, 2006 68.21 69.22 68.21 69.01 696,300 +0.81(+1.19%)
Mar 09, 2006 68.32 68.78 67.88 68.20 794,700 -0.32(-0.47%)
Mar 08, 2006 68.45 68.73 68.00 68.52 625,700 +0.10(+0.15%)
Mar 07, 2006 68.62 69.07 68.34 68.42 492,800 -0.20(-0.29%)
Mar 06, 2006 69.02 69.27 68.27 68.62 869,900 -1.05(-1.51%)
Mar 03, 2006 69.81 69.83 69.19 69.67 1,068,800 -0.39(-0.56%)
Mar 02, 2006 68.50 71.00 68.25 70.06 1,910,300 +4.06(+6.15%)
Mar 01, 2006 65.49 66.10 65.10 66.00 803,100 +0.51(+0.78%)
Feb 28, 2006 66.75 66.70 65.34 65.49 790,900 -1.26(-1.89%)
Feb 27, 2006 66.05 67.52 66.05 66.75 616,100 +0.65(+0.98%)
Feb 24, 2006 66.34 66.53 65.77 66.10 679,800 -0.64(-0.96%)
Feb 23, 2006 65.02 67.19 64.46 66.74 1,992,200 +2.88(+4.51%)
Feb 22, 2006 64.54 64.86 63.86 63.86 716,300 -0.54(-0.84%)
Feb 21, 2006 64.90 64.94 63.86 64.40 639,500 -0.41(-0.63%)
Feb 17, 2006 64.90 65.08 64.62 64.81 515,500 -0.04(-0.06%)
Feb 16, 2006 64.65 64.98 64.51 64.85 673,200 +0.04(+0.06%)
Feb 15, 2006 64.17 64.97 63.96 64.81 810,300 +0.66(+1.03%)
Feb 14, 2006 63.46 64.28 63.25 64.15 962,900 +0.75(+1.18%)
Feb 13, 2006 62.95 63.46 62.70 63.40 743,200 +0.35(+0.56%)
Feb 10, 2006 62.42 63.20 62.18 63.05 1,079,100 +0.74(+1.19%)
Feb 09, 2006 61.36 62.70 61.25 62.31 1,325,200 +0.95(+1.55%)
Feb 08, 2006 60.26 61.42 60.20 61.36 1,487,100 +1.11(+1.84%)
Feb 07, 2006 60.50 60.82 59.89 60.25 1,908,600 -0.75(-1.23%)
Feb 06, 2006 61.75 61.76 60.96 61.00 1,002,500 -0.92(-1.49%)
Feb 03, 2006 62.15 62.52 61.78 61.92 713,300 -0.62(-0.99%)
Feb 02, 2006 62.84 62.89 62.25 62.54 930,500 -0.08(-0.13%)
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.