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 (%)
Dec 29, 2006 83.33 83.63 82.83 82.97 300,700 -0.46(-0.55%)
Dec 28, 2006 83.74 83.86 83.07 83.43 278,400 -0.30(-0.36%)
Dec 27, 2006 84.02 84.08 83.59 83.73 376,600 +0.11(+0.13%)
Dec 26, 2006 83.35 83.86 83.22 83.62 521,900 +0.07(+0.08%)
Dec 22, 2006 83.36 83.82 83.02 83.55 301,300 +0.19(+0.23%)
Dec 21, 2006 83.69 83.86 83.23 83.36 560,900 +0.19(+0.23%)
Dec 20, 2006 85.40 85.41 82.19 83.17 1,279,300 -2.26(-2.65%)
Dec 19, 2006 84.85 85.72 84.81 85.43 595,100 +0.67(+0.79%)
Dec 18, 2006 83.82 85.05 83.70 84.76 527,600 +0.95(+1.13%)
Dec 15, 2006 84.47 84.47 83.57 83.81 521,700 -0.53(-0.63%)
Dec 14, 2006 84.30 84.80 83.81 84.34 416,200 +0.01(+0.01%)
Dec 13, 2006 84.09 84.51 84.05 84.33 307,700 +0.13(+0.15%)
Dec 12, 2006 84.90 84.90 84.01 84.20 449,400 -0.70(-0.82%)
Dec 11, 2006 84.76 85.58 83.93 84.90 472,600 +0.16(+0.19%)
Dec 08, 2006 85.20 85.20 84.23 84.74 317,000 -0.26(-0.31%)
Dec 07, 2006 84.14 85.66 84.14 85.00 649,200 +0.96(+1.14%)
Dec 06, 2006 84.05 84.18 83.24 84.04 334,000 +0.01(+0.01%)
Dec 05, 2006 83.48 84.08 83.23 84.03 299,300 +0.45(+0.54%)
Dec 04, 2006 82.95 83.75 82.95 83.58 447,500 +1.09(+1.32%)
Dec 01, 2006 81.84 82.58 81.74 82.49 486,800 +0.20(+0.24%)
Nov 30, 2006 82.60 82.82 81.62 82.29 604,000 -0.76(-0.92%)
Nov 29, 2006 82.38 83.11 82.05 83.05 324,600 +0.57(+0.69%)
Nov 28, 2006 81.43 82.58 80.93 82.48 425,600 +1.06(+1.30%)
Nov 27, 2006 82.46 82.56 81.35 81.42 511,700 -0.92(-1.12%)
Nov 24, 2006 82.81 82.98 82.34 82.34 86,500 -0.72(-0.87%)
Nov 22, 2006 82.62 83.24 82.52 83.06 194,200 +0.45(+0.54%)
Nov 21, 2006 82.51 82.85 82.36 82.61 366,300 -0.15(-0.18%)
Nov 20, 2006 82.60 83.28 82.37 82.76 328,200 +0.01(+0.01%)
Nov 17, 2006 83.80 84.05 82.32 82.75 692,700 -1.20(-1.43%)
Nov 16, 2006 82.08 84.12 81.52 83.95 908,600 +1.84(+2.24%)
Nov 15, 2006 81.35 82.65 81.35 82.11 447,700 +0.56(+0.69%)
Nov 14, 2006 79.98 81.90 79.53 81.55 551,600 +1.60(+2.00%)
Nov 13, 2006 80.56 80.68 79.79 79.95 376,700 -1.10(-1.36%)
Nov 10, 2006 80.51 81.20 80.02 81.05 377,700 +0.29(+0.36%)
Nov 09, 2006 81.43 81.63 80.74 80.76 419,200 -0.66(-0.81%)
Nov 08, 2006 82.62 82.63 81.29 81.42 399,600 -1.21(-1.46%)
Nov 07, 2006 82.10 82.77 81.90 82.63 487,700 +0.53(+0.65%)
Nov 06, 2006 81.46 82.24 81.41 82.10 283,400 +0.89(+1.10%)
Nov 03, 2006 81.92 82.20 81.15 81.21 304,900 -0.21(-0.26%)
Nov 02, 2006 81.40 81.77 81.13 81.42 440,600 +0.02(+0.02%)
Nov 01, 2006 82.06 82.47 81.29 81.40 423,700 -0.56(-0.68%)
Oct 31, 2006 81.72 82.12 81.55 81.96 507,200 +0.39(+0.48%)
Oct 30, 2006 81.81 81.85 81.26 81.57 292,600 -0.24(-0.29%)
Oct 27, 2006 82.70 82.70 81.60 81.81 398,200 -0.91(-1.10%)
Oct 26, 2006 82.92 83.23 81.91 82.72 376,600 -0.21(-0.25%)
Oct 25, 2006 83.46 83.54 82.36 82.93 587,400 -0.28(-0.34%)
Oct 24, 2006 83.95 84.40 83.10 83.21 582,900 -1.23(-1.46%)
Oct 23, 2006 82.10 84.96 82.07 84.44 1,154,400 +1.38(+1.66%)
Oct 20, 2006 82.68 83.19 82.18 83.06 694,400 +0.38(+0.46%)
Oct 19, 2006 78.14 83.50 78.14 82.68 3,189,100 +6.18(+8.08%)
Oct 18, 2006 76.00 76.76 75.63 76.50 675,800 +0.74(+0.98%)
Oct 17, 2006 76.05 76.06 75.07 75.76 947,000 -0.44(-0.58%)
Oct 16, 2006 76.32 76.55 75.40 76.20 674,700 -0.19(-0.25%)
Oct 13, 2006 76.91 77.20 76.28 76.39 475,600 -0.42(-0.55%)
Oct 12, 2006 76.39 76.89 76.20 76.81 276,500 +0.43(+0.56%)
Oct 11, 2006 75.61 76.81 75.57 76.38 294,700 +0.17(+0.22%)
Oct 10, 2006 76.10 76.33 75.35 76.21 364,900 +0.36(+0.47%)
Oct 09, 2006 75.67 76.30 75.53 75.85 231,000 +0.03(+0.04%)
Oct 06, 2006 75.88 76.25 75.00 75.82 489,500 -0.05(-0.07%)
Oct 05, 2006 75.43 76.03 75.40 75.87 353,300 +0.24(+0.32%)
Oct 04, 2006 75.00 75.86 74.90 75.63 247,500 +0.54(+0.72%)
Oct 03, 2006 74.85 75.23 74.65 75.09 506,700 +0.23(+0.31%)
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.