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 (%)
Aug 30, 2013 115.52 115.64 114.53 114.87 579,437 -0.84(-0.73%)
Aug 29, 2013 114.40 115.89 113.88 115.71 507,129 +1.56(+1.37%)
Aug 28, 2013 113.24 114.39 112.97 114.15 506,196 +0.95(+0.84%)
Aug 27, 2013 114.02 115.03 113.11 113.20 402,759 -2.20(-1.91%)
Aug 26, 2013 114.58 115.70 113.99 115.40 348,761 +0.89(+0.78%)
Aug 23, 2013 114.37 114.74 113.70 114.51 445,756 -0.03(-0.03%)
Aug 22, 2013 113.99 114.84 113.44 114.54 463,371 +0.47(+0.41%)
Aug 21, 2013 113.63 114.47 112.94 114.07 610,685 +0.17(+0.15%)
Aug 20, 2013 112.37 113.91 111.37 113.90 508,805 +1.47(+1.31%)
Aug 19, 2013 111.83 113.05 111.59 112.43 325,201 +0.61(+0.55%)
Aug 16, 2013 112.27 113.13 111.24 111.82 766,412 -1.65(-1.45%)
Aug 15, 2013 114.94 115.23 113.38 113.47 239,637 -1.94(-1.68%)
Aug 14, 2013 115.90 116.24 115.01 115.41 272,654 -0.75(-0.65%)
Aug 13, 2013 116.86 116.99 115.90 116.16 491,418 -0.56(-0.48%)
Aug 12, 2013 117.03 117.30 116.37 116.72 306,616 -0.65(-0.55%)
Aug 09, 2013 116.59 117.54 116.49 117.37 345,734 +0.57(+0.49%)
Aug 08, 2013 116.58 116.99 116.28 116.80 398,102 +0.59(+0.51%)
Aug 07, 2013 116.02 116.76 115.68 116.21 529,598 -0.21(-0.18%)
Aug 06, 2013 115.87 116.43 115.27 116.42 553,709 +0.53(+0.46%)
Aug 05, 2013 115.77 115.99 115.37 115.89 364,224 +0.12(+0.10%)
Aug 02, 2013 115.67 116.00 115.06 115.77 413,493 +0.10(+0.09%)
Aug 01, 2013 114.63 115.95 114.63 115.67 574,736 +1.07(+0.93%)
Jul 31, 2013 114.50 115.35 114.26 114.60 590,707 +0.35(+0.31%)
Jul 30, 2013 114.31 114.49 113.01 114.25 268,440 +0.45(+0.40%)
Jul 29, 2013 114.05 114.39 113.36 113.80 264,416 -0.66(-0.58%)
Jul 26, 2013 113.26 114.48 110.00 114.46 541,818 +1.19(+1.05%)
Jul 25, 2013 112.57 113.50 112.20 113.27 419,084 +0.73(+0.65%)
Jul 24, 2013 114.05 115.00 112.02 112.54 725,667 -0.84(-0.74%)
Jul 23, 2013 113.52 113.71 112.22 113.38 582,458 -0.27(-0.24%)
Jul 22, 2013 113.89 114.17 113.21 113.65 483,593 -0.52(-0.46%)
Jul 19, 2013 113.43 114.55 112.85 114.17 631,326 +0.93(+0.82%)
Jul 18, 2013 112.28 113.50 111.83 113.24 481,577 +0.96(+0.86%)
Jul 17, 2013 112.13 112.55 111.88 112.28 395,811 +0.29(+0.26%)
Jul 16, 2013 111.82 112.66 111.72 111.99 628,799 -0.03(-0.03%)
Jul 15, 2013 111.90 112.07 110.74 112.02 480,569 +0.86(+0.77%)
Jul 12, 2013 110.39 111.20 110.36 111.16 377,138 +0.70(+0.63%)
Jul 11, 2013 109.84 111.19 109.03 110.46 339,623 +1.02(+0.93%)
Jul 10, 2013 108.13 109.59 107.88 109.44 436,871 +0.99(+0.91%)
Jul 09, 2013 109.22 109.09 108.23 108.45 477,324 -0.64(-0.59%)
Jul 08, 2013 108.75 109.71 108.60 109.09 355,269 +0.68(+0.63%)
Jul 05, 2013 107.53 108.41 107.20 108.41 378,789 +1.11(+1.03%)
Jul 03, 2013 107.20 107.69 106.72 107.30 239,229 -0.28(-0.26%)
Jul 02, 2013 107.91 108.68 107.37 107.58 520,874 -0.59(-0.55%)
Jul 01, 2013 108.54 109.16 107.65 108.17 903,324 -0.51(-0.47%)
Jun 28, 2013 108.70 110.24 107.88 108.68 1,029,683 +0.13(+0.12%)
Jun 27, 2013 108.40 109.07 107.60 108.55 669,002 +0.16(+0.15%)
Jun 26, 2013 109.47 109.70 108.17 108.39 650,337 -0.36(-0.33%)
Jun 25, 2013 109.67 109.99 108.71 108.75 740,329 -0.38(-0.35%)
Jun 24, 2013 109.54 110.34 108.70 109.13 968,407 -0.97(-0.88%)
Jun 21, 2013 109.80 110.85 109.46 110.10 865,122 +1.10(+1.01%)
Jun 20, 2013 110.16 110.44 108.81 109.00 697,078 -1.58(-1.43%)
Jun 19, 2013 111.77 112.36 110.41 110.58 515,977 -1.22(-1.09%)
Jun 18, 2013 111.05 112.09 110.78 111.80 483,911 +1.17(+1.06%)
Jun 17, 2013 111.78 111.95 109.77 110.63 572,340 -0.41(-0.37%)
Jun 14, 2013 109.26 112.28 108.76 111.04 1,467,274 +1.73(+1.58%)
Jun 13, 2013 105.30 109.37 105.18 109.31 931,435 +4.20(+4.00%)
Jun 12, 2013 105.24 105.54 103.82 105.11 564,166 +0.40(+0.38%)
Jun 11, 2013 104.76 105.98 103.82 104.71 360,560 -1.00(-0.95%)
Jun 10, 2013 105.16 105.94 104.66 105.71 404,765 +0.31(+0.29%)
Jun 07, 2013 105.25 105.88 104.81 105.40 289,037 +0.34(+0.32%)
Jun 06, 2013 104.12 105.06 103.09 105.06 642,560 +1.06(+1.02%)
Jun 05, 2013 103.81 104.38 103.37 104.00 677,230 -0.15(-0.14%)
Jun 04, 2013 104.05 104.57 103.10 104.15 761,276 +0.28(+0.27%)
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.