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, 2008 93.77 95.50 93.70 94.17 823,935 +0.91(+0.98%)
Apr 29, 2008 93.00 94.00 92.71 93.26 798,768 +0.05(+0.05%)
Apr 28, 2008 93.54 94.64 93.00 93.21 649,140 +0.45(+0.49%)
Apr 25, 2008 93.50 93.71 91.57 92.76 756,391 -0.69(-0.74%)
Apr 24, 2008 92.44 94.55 90.08 93.45 1,733,868 -3.62(-3.73%)
Apr 23, 2008 95.22 97.31 94.66 97.07 900,356 +2.46(+2.60%)
Apr 22, 2008 95.51 96.01 94.59 94.61 660,543 -1.31(-1.37%)
Apr 21, 2008 97.30 97.38 95.79 95.92 652,871 -1.46(-1.50%)
Apr 18, 2008 97.34 98.31 95.01 97.38 776,505 +1.45(+1.51%)
Apr 17, 2008 95.68 96.08 95.24 95.93 413,957 +0.09(+0.09%)
Apr 16, 2008 94.05 95.92 93.27 95.84 535,751 +2.59(+2.78%)
Apr 15, 2008 95.00 95.00 91.89 93.25 1,645,188 -1.70(-1.79%)
Apr 14, 2008 95.49 95.52 94.50 94.95 602,171 -0.48(-0.50%)
Apr 11, 2008 95.18 96.10 95.18 95.43 740,561 -0.69(-0.72%)
Apr 10, 2008 96.97 97.13 95.81 96.12 651,600 -0.60(-0.62%)
Apr 09, 2008 97.64 97.81 96.08 96.72 602,479 -1.02(-1.04%)
Apr 08, 2008 98.00 98.67 97.50 97.74 416,207 -0.99(-1.00%)
Apr 07, 2008 99.04 99.31 98.06 98.73 538,915 +0.12(+0.12%)
Apr 04, 2008 98.82 99.00 98.01 98.61 636,057 +0.05(+0.05%)
Apr 03, 2008 98.68 98.90 97.69 98.56 650,950 -0.07(-0.07%)
Apr 02, 2008 98.51 98.87 97.62 98.63 884,257 +0.70(+0.71%)
Apr 01, 2008 97.19 97.93 96.22 97.93 1,193,741 +1.53(+1.59%)
Mar 31, 2008 97.52 97.74 96.17 96.40 1,005,419 -1.11(-1.14%)
Mar 28, 2008 98.97 99.50 97.36 97.51 613,500 -1.34(-1.36%)
Mar 27, 2008 98.20 99.43 98.10 98.85 596,787 +1.36(+1.40%)
Mar 26, 2008 99.15 99.18 97.47 97.49 985,121 -1.66(-1.67%)
Mar 25, 2008 98.92 99.98 98.68 99.15 1,053,833 -0.31(-0.31%)
Mar 24, 2008 99.66 100.00 98.73 99.46 739,247 -0.20(-0.20%)
Mar 21, 2008 98.63 99.74 97.95 99.66 939,943 -0.00(-0.00%)
Mar 20, 2008 98.63 99.74 97.95 99.66 939,943 +1.54(+1.57%)
Mar 19, 2008 98.19 99.83 97.90 98.12 1,264,595 +0.67(+0.69%)
Mar 18, 2008 97.43 97.56 95.55 97.45 667,400 +1.65(+1.72%)
Mar 17, 2008 94.23 96.77 93.76 95.80 872,200 -0.15(-0.16%)
Mar 14, 2008 96.97 97.38 95.15 95.95 922,514 -0.25(-0.26%)
Mar 13, 2008 94.46 96.70 94.11 96.20 1,405,631 +1.40(+1.48%)
Mar 12, 2008 95.00 95.88 94.77 94.80 729,200 -0.20(-0.21%)
Mar 11, 2008 94.02 99.89 91.52 95.00 911,700 +3.23(+3.52%)
Mar 10, 2008 92.75 93.00 91.51 91.77 770,055 -1.08(-1.16%)
Mar 07, 2008 91.01 93.72 90.00 92.85 636,800 -1.06(-1.13%)
Mar 06, 2008 93.65 94.77 93.65 93.91 559,767 -0.93(-0.98%)
Mar 05, 2008 95.30 95.41 93.97 94.84 708,500 +0.27(+0.29%)
Mar 04, 2008 95.15 95.33 93.82 94.57 1,127,000 -1.28(-1.34%)
Mar 03, 2008 95.00 95.85 94.70 95.85 640,705 +1.06(+1.12%)
Feb 29, 2008 95.84 96.06 94.65 94.79 647,025 -1.60(-1.66%)
Feb 28, 2008 95.87 97.08 95.20 96.39 594,450 +0.91(+0.95%)
Feb 27, 2008 98.13 98.37 95.18 95.48 1,436,287 -2.75(-2.80%)
Feb 26, 2008 98.85 98.90 97.74 98.23 914,445 -0.81(-0.82%)
Feb 25, 2008 96.53 99.39 96.45 99.04 713,993 +2.95(+3.07%)
Feb 22, 2008 96.16 96.85 94.90 96.09 460,022 +0.16(+0.17%)
Feb 21, 2008 97.49 97.60 95.79 95.93 327,800 -1.34(-1.38%)
Feb 20, 2008 96.72 97.55 95.96 97.27 400,500 +0.16(+0.16%)
Feb 19, 2008 97.19 97.97 96.71 97.11 488,816 +0.64(+0.66%)
Feb 18, 2008 97.56 97.93 95.81 96.47 0 +0.00(+0.00%)
Feb 15, 2008 97.56 97.93 95.81 96.47 617,550 -1.09(-1.12%)
Feb 14, 2008 97.45 98.42 96.86 97.56 685,008 +0.50(+0.52%)
Feb 13, 2008 97.91 98.00 96.60 97.06 457,100 -0.30(-0.31%)
Feb 12, 2008 97.20 97.88 95.82 97.36 685,500 +1.01(+1.05%)
Feb 11, 2008 96.09 96.35 94.94 96.35 478,300 +0.64(+0.67%)
Feb 08, 2008 94.75 95.95 94.59 95.71 422,775 +0.24(+0.25%)
Feb 07, 2008 94.26 96.16 94.01 95.47 722,960 +0.88(+0.93%)
Feb 06, 2008 95.72 95.97 94.17 94.59 1,196,710 -0.41(-0.43%)
Feb 05, 2008 96.34 96.78 94.00 95.00 804,886 -2.86(-2.92%)
Feb 04, 2008 97.43 98.09 97.00 97.86 588,452 +0.94(+0.97%)
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.