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 (%)
Oct 31, 2007 82.90 83.86 82.49 83.61 770,600 +0.95(+1.15%)
Oct 30, 2007 81.69 83.00 81.60 82.66 706,000 +0.79(+0.96%)
Oct 29, 2007 82.75 82.75 81.61 81.87 649,200 -0.17(-0.21%)
Oct 26, 2007 82.29 82.29 81.61 82.04 908,000 +0.94(+1.16%)
Oct 25, 2007 79.00 81.17 78.92 81.10 1,147,900 +1.95(+2.46%)
Oct 24, 2007 81.60 81.60 78.41 79.15 4,214,400 -7.23(-8.37%)
Oct 23, 2007 85.85 86.63 84.67 86.38 529,400 +0.76(+0.89%)
Oct 22, 2007 85.14 85.65 84.76 85.62 404,200 -0.21(-0.24%)
Oct 19, 2007 85.74 86.49 85.61 85.83 703,400 -0.22(-0.26%)
Oct 18, 2007 86.23 86.61 85.84 86.05 278,200 -0.39(-0.45%)
Oct 17, 2007 86.80 87.01 85.70 86.44 392,300 +0.32(+0.37%)
Oct 16, 2007 86.70 87.20 85.94 86.12 315,800 -0.56(-0.65%)
Oct 15, 2007 86.67 87.12 86.12 86.68 316,000 -0.32(-0.37%)
Oct 12, 2007 87.97 88.13 86.98 87.00 407,199 -0.87(-0.99%)
Oct 11, 2007 89.30 89.96 87.71 87.87 495,400 -0.29(-0.33%)
Oct 10, 2007 87.99 88.27 87.65 88.16 328,400 +0.16(+0.18%)
Oct 09, 2007 88.85 89.00 87.80 88.00 555,200 -0.40(-0.45%)
Oct 08, 2007 87.94 88.78 87.94 88.40 390,400 +0.67(+0.76%)
Oct 05, 2007 87.83 88.25 87.49 87.73 396,350 +0.36(+0.41%)
Oct 04, 2007 88.24 88.56 87.28 87.37 533,400 -0.59(-0.67%)
Oct 03, 2007 88.03 88.88 87.85 87.96 538,500 -0.45(-0.51%)
Oct 02, 2007 89.05 89.19 88.29 88.41 305,900 -0.58(-0.65%)
Oct 01, 2007 88.40 89.38 88.32 88.99 686,100 +0.80(+0.91%)
Sep 28, 2007 88.13 88.65 87.61 88.19 534,200 -0.04(-0.05%)
Sep 27, 2007 88.23 88.71 88.01 88.23 871,300 +0.42(+0.48%)
Sep 26, 2007 87.72 88.24 87.41 87.81 506,200 +0.40(+0.46%)
Sep 25, 2007 85.82 87.53 85.82 87.41 558,000 +1.25(+1.45%)
Sep 24, 2007 86.25 86.55 85.90 86.16 390,700 -0.19(-0.22%)
Sep 21, 2007 87.46 87.46 86.35 86.35 555,400 -0.15(-0.17%)
Sep 20, 2007 86.26 87.02 86.12 86.50 280,200 +0.13(+0.15%)
Sep 19, 2007 86.00 86.79 85.87 86.37 345,500 +0.75(+0.88%)
Sep 18, 2007 84.48 85.97 84.60 85.62 427,100 +1.14(+1.35%)
Sep 17, 2007 84.85 85.12 84.15 84.48 308,900 -0.69(-0.81%)
Sep 14, 2007 84.74 85.32 84.54 85.17 338,100 +0.07(+0.08%)
Sep 13, 2007 85.33 85.48 84.86 85.10 285,100 +0.12(+0.14%)
Sep 12, 2007 85.19 85.50 84.84 84.98 441,700 -0.29(-0.34%)
Sep 11, 2007 84.42 85.29 84.41 85.27 347,200 +1.09(+1.29%)
Sep 10, 2007 83.65 84.95 83.43 84.18 530,400 +0.88(+1.06%)
Sep 07, 2007 83.65 84.32 83.19 83.30 1,442,600 -1.29(-1.53%)
Sep 06, 2007 83.98 85.00 83.75 84.59 664,500 +0.60(+0.71%)
Sep 05, 2007 83.79 84.70 83.53 83.99 761,000 -0.26(-0.31%)
Sep 04, 2007 82.90 84.49 82.78 84.25 521,800 +0.86(+1.03%)
Aug 31, 2007 83.35 83.80 82.86 83.39 348,500 +0.46(+0.55%)
Aug 30, 2007 82.65 83.35 82.30 82.93 303,100 -0.35(-0.42%)
Aug 29, 2007 82.90 83.33 82.43 83.28 319,700 +1.01(+1.23%)
Aug 28, 2007 82.50 82.96 82.25 82.27 573,000 -0.53(-0.64%)
Aug 27, 2007 82.52 83.00 82.51 82.80 301,897 +0.20(+0.24%)
Aug 24, 2007 82.56 82.83 82.10 82.60 571,500 +0.14(+0.17%)
Aug 23, 2007 82.56 83.14 82.15 82.46 375,300 +0.01(+0.01%)
Aug 22, 2007 83.06 83.13 82.00 82.45 536,500 -0.16(-0.19%)
Aug 21, 2007 81.18 82.79 80.59 82.61 729,900 +1.43(+1.76%)
Aug 20, 2007 80.58 81.45 80.30 81.18 606,184 +0.58(+0.72%)
Aug 17, 2007 78.65 80.60 78.26 80.60 1,129,080 +2.61(+3.35%)
Aug 16, 2007 79.25 79.62 77.26 77.99 1,649,297 -1.26(-1.59%)
Aug 15, 2007 80.62 81.52 79.10 79.25 843,995 -1.68(-2.08%)
Aug 14, 2007 80.84 81.47 80.34 80.93 725,600 +0.09(+0.11%)
Aug 13, 2007 81.23 81.67 80.35 80.84 1,460,300 -0.39(-0.48%)
Aug 10, 2007 80.00 81.64 79.02 81.23 906,802 +0.85(+1.06%)
Aug 09, 2007 80.24 81.45 80.24 80.38 1,154,500 -0.60(-0.74%)
Aug 08, 2007 79.82 81.17 79.30 80.98 1,070,200 +1.36(+1.71%)
Aug 07, 2007 79.47 80.53 79.07 79.62 933,600 -0.18(-0.23%)
Aug 06, 2007 78.66 79.80 78.66 79.80 833,400 +0.86(+1.09%)
Aug 03, 2007 79.32 79.96 78.88 78.94 1,334,800 -1.02(-1.28%)
Aug 02, 2007 79.98 80.87 79.73 79.96 1,509,200 +0.17(+0.21%)
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.