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, 2012 98.66 99.48 98.15 98.96 384,738 +0.25(+0.25%)
Apr 27, 2012 99.05 99.63 98.14 98.71 431,575 -0.06(-0.06%)
Apr 26, 2012 97.23 99.02 96.07 98.77 679,198 +1.30(+1.33%)
Apr 25, 2012 98.51 98.51 96.57 97.47 1,227,469 -0.51(-0.52%)
Apr 24, 2012 97.37 98.22 97.26 97.98 548,348 +0.15(+0.15%)
Apr 23, 2012 97.62 97.86 96.67 97.83 500,844 -0.24(-0.24%)
Apr 20, 2012 98.45 98.81 97.79 98.07 455,315 -0.23(-0.23%)
Apr 19, 2012 98.03 98.35 97.03 98.30 532,933 +0.30(+0.31%)
Apr 18, 2012 97.35 98.54 97.35 98.00 579,559 -0.02(-0.02%)
Apr 17, 2012 97.00 98.75 96.40 98.02 1,006,907 +2.15(+2.24%)
Apr 16, 2012 96.38 96.38 95.38 95.87 448,829 -0.16(-0.17%)
Apr 13, 2012 96.35 97.00 95.99 96.03 522,535 -0.54(-0.56%)
Apr 12, 2012 96.12 97.05 95.27 96.57 756,161 +0.68(+0.71%)
Apr 11, 2012 95.96 96.63 95.39 95.89 292,286 +0.58(+0.61%)
Apr 10, 2012 96.47 96.55 95.31 95.31 690,782 -1.42(-1.47%)
Apr 09, 2012 96.78 96.99 96.49 96.73 452,034 -1.28(-1.31%)
Apr 05, 2012 97.28 98.09 97.18 98.01 334,924 +0.40(+0.41%)
Apr 04, 2012 97.93 98.64 97.58 97.61 526,279 -0.97(-0.98%)
Apr 03, 2012 98.91 99.29 98.30 98.58 616,989 -0.57(-0.57%)
Apr 02, 2012 98.93 99.47 98.48 99.15 447,905 +0.43(+0.44%)
Mar 30, 2012 99.20 99.64 98.70 98.72 509,276 -0.22(-0.22%)
Mar 29, 2012 98.51 99.16 98.07 98.94 420,561 -0.06(-0.06%)
Mar 28, 2012 98.84 99.05 98.40 99.00 435,161 +0.21(+0.21%)
Mar 27, 2012 98.96 99.38 98.35 98.79 493,297 -0.26(-0.26%)
Mar 26, 2012 97.00 99.06 96.99 99.05 452,960 +2.49(+2.58%)
Mar 23, 2012 96.61 96.96 96.39 96.56 461,760 +0.28(+0.29%)
Mar 22, 2012 95.97 96.92 95.89 96.28 650,746 +0.36(+0.38%)
Mar 21, 2012 95.89 96.13 95.29 95.92 564,403 +0.24(+0.25%)
Mar 20, 2012 95.90 96.15 95.42 95.68 555,118 -0.76(-0.79%)
Mar 19, 2012 96.79 96.97 96.11 96.44 584,312 -0.84(-0.86%)
Mar 16, 2012 96.48 97.30 95.98 97.28 947,262 +1.07(+1.11%)
Mar 15, 2012 95.02 96.22 94.58 96.21 361,124 +1.14(+1.20%)
Mar 14, 2012 95.39 95.70 94.73 95.07 543,327 -0.65(-0.68%)
Mar 13, 2012 94.96 95.84 94.50 95.72 477,504 +1.42(+1.51%)
Mar 12, 2012 94.15 94.60 94.08 94.30 291,715 +0.23(+0.24%)
Mar 09, 2012 94.05 94.74 93.86 94.07 257,621 +0.07(+0.07%)
Mar 08, 2012 92.73 94.21 92.61 94.00 405,108 +1.70(+1.84%)
Mar 07, 2012 92.05 92.52 91.92 92.30 511,611 +0.30(+0.33%)
Mar 06, 2012 92.27 92.87 91.91 92.00 810,788 -1.11(-1.19%)
Mar 05, 2012 93.17 93.30 92.52 93.11 471,106 -0.19(-0.20%)
Mar 02, 2012 93.40 93.91 93.13 93.30 481,026 -0.17(-0.18%)
Mar 01, 2012 93.37 94.18 92.62 93.47 924,310 -0.15(-0.16%)
Feb 29, 2012 94.37 94.37 93.59 93.62 534,566 -0.53(-0.56%)
Feb 28, 2012 93.99 94.87 93.57 94.15 425,286 +0.11(+0.12%)
Feb 27, 2012 93.57 94.32 93.16 94.04 403,512 -0.03(-0.03%)
Feb 24, 2012 93.77 94.42 93.76 94.07 550,077 +0.32(+0.34%)
Feb 23, 2012 93.85 94.36 93.56 93.75 604,040 -0.30(-0.32%)
Feb 22, 2012 93.98 94.60 93.56 94.05 476,102 +0.00(+0.00%)
Feb 21, 2012 95.44 95.78 93.35 94.05 676,384 -1.48(-1.55%)
Feb 17, 2012 95.85 97.27 95.26 95.53 557,332 +0.09(+0.09%)
Feb 16, 2012 95.11 95.48 94.71 95.44 447,917 +0.18(+0.19%)
Feb 15, 2012 95.62 95.72 94.80 95.26 552,657 -0.36(-0.38%)
Feb 14, 2012 95.43 95.79 95.04 95.62 1,055,557 +0.25(+0.26%)
Feb 13, 2012 95.96 97.21 94.70 95.37 1,148,520 -0.30(-0.31%)
Feb 10, 2012 91.72 95.70 91.41 95.67 3,081,963 +3.36(+3.64%)
Feb 09, 2012 92.74 92.77 92.00 92.31 651,664 -0.44(-0.47%)
Feb 08, 2012 93.05 93.69 92.53 92.75 649,269 -0.29(-0.31%)
Feb 07, 2012 92.78 93.31 92.62 93.04 604,607 -0.19(-0.20%)
Feb 06, 2012 93.16 93.75 93.03 93.23 490,289 -0.25(-0.27%)
Feb 03, 2012 93.58 93.82 93.00 93.48 845,668 +0.78(+0.84%)
Feb 02, 2012 93.78 94.10 92.69 92.70 711,351 -1.09(-1.16%)
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.