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 31, 2004 63.94 64.14 63.61 63.98 204,600 -0.10(-0.16%)
Dec 30, 2004 64.04 64.34 63.95 64.08 171,600 -0.11(-0.17%)
Dec 29, 2004 63.61 64.26 63.32 64.19 246,100 -0.05(-0.08%)
Dec 28, 2004 63.63 64.24 63.50 64.24 224,800 +0.62(+0.97%)
Dec 27, 2004 64.34 64.40 63.49 63.62 243,700 -0.64(-1.00%)
Dec 23, 2004 64.40 64.58 64.15 64.26 280,000 -0.32(-0.50%)
Dec 22, 2004 64.17 64.92 64.01 64.58 510,400 +0.67(+1.05%)
Dec 21, 2004 63.95 65.13 63.75 63.91 960,200 +0.38(+0.60%)
Dec 20, 2004 63.90 63.90 62.83 63.53 640,700 -0.37(-0.58%)
Dec 17, 2004 63.47 63.92 63.27 63.90 795,500 -0.09(-0.14%)
Dec 16, 2004 60.20 64.63 60.20 63.99 1,582,300 +3.79(+6.30%)
Dec 15, 2004 59.98 60.20 59.71 60.20 475,800 -0.24(-0.40%)
Dec 14, 2004 60.10 60.53 59.60 60.44 263,700 +0.16(+0.27%)
Dec 13, 2004 60.59 60.75 59.79 60.28 305,900 -0.31(-0.51%)
Dec 10, 2004 60.90 60.90 59.71 60.59 534,800 +0.46(+0.77%)
Dec 09, 2004 59.10 60.14 58.92 60.13 414,200 +0.49(+0.82%)
Dec 08, 2004 58.39 59.86 58.36 59.64 466,400 +0.39(+0.66%)
Dec 07, 2004 58.54 59.46 58.18 59.25 650,700 +0.58(+0.99%)
Dec 06, 2004 59.00 59.13 58.30 58.67 691,600 -0.83(-1.39%)
Dec 03, 2004 59.90 60.36 59.39 59.50 653,000 -1.26(-2.07%)
Dec 02, 2004 59.65 61.42 59.60 60.76 315,800 +0.62(+1.03%)
Dec 01, 2004 59.90 60.30 59.50 60.14 501,800 +0.23(+0.38%)
Nov 30, 2004 59.70 60.04 59.35 59.91 390,500 +0.01(+0.02%)
Nov 29, 2004 60.04 60.41 59.80 59.90 355,900 -0.11(-0.18%)
Nov 26, 2004 60.30 60.70 60.01 60.01 166,900 -0.31(-0.51%)
Nov 24, 2004 60.55 60.81 60.05 60.32 313,900 +0.10(+0.17%)
Nov 23, 2004 60.15 60.71 59.75 60.22 826,200 -0.07(-0.12%)
Nov 22, 2004 59.45 60.32 59.19 60.29 465,200 +0.84(+1.41%)
Nov 19, 2004 59.50 59.70 58.70 59.45 482,600 -0.05(-0.08%)
Nov 18, 2004 59.55 59.75 59.00 59.50 425,400 +0.04(+0.07%)
Nov 17, 2004 59.86 60.06 59.25 59.46 495,900 -0.39(-0.65%)
Nov 16, 2004 59.60 60.11 59.35 59.85 582,900 +0.25(+0.42%)
Nov 15, 2004 59.80 59.80 59.00 59.60 445,300 -0.10(-0.17%)
Nov 12, 2004 59.98 59.98 59.00 59.70 310,600 -0.14(-0.23%)
Nov 11, 2004 58.67 59.84 58.67 59.84 547,000 +1.27(+2.17%)
Nov 10, 2004 58.50 58.75 58.25 58.57 406,600 +0.10(+0.17%)
Nov 09, 2004 58.61 58.90 58.06 58.47 412,700 -0.09(-0.15%)
Nov 08, 2004 58.35 58.79 58.21 58.56 320,000 -0.04(-0.07%)
Nov 05, 2004 58.40 59.07 58.08 58.60 327,800 +0.16(+0.27%)
Nov 04, 2004 58.01 58.49 57.65 58.44 462,300 +0.38(+0.65%)
Nov 03, 2004 58.15 58.95 57.66 58.06 697,800 +0.91(+1.59%)
Nov 02, 2004 56.80 58.23 56.77 57.15 663,900 +0.45(+0.79%)
Nov 01, 2004 56.70 56.86 55.85 56.70 538,800 -0.10(-0.18%)
Oct 29, 2004 56.37 56.80 55.40 56.80 912,300 +0.53(+0.94%)
Oct 28, 2004 56.75 56.75 55.92 56.27 466,800 -0.72(-1.26%)
Oct 27, 2004 56.02 57.25 55.99 56.99 838,700 +0.95(+1.70%)
Oct 26, 2004 55.05 56.11 54.72 56.04 648,900 +1.17(+2.13%)
Oct 25, 2004 54.75 54.89 53.92 54.87 804,400 -0.32(-0.58%)
Oct 22, 2004 55.29 55.79 55.00 55.19 703,500 -0.80(-1.43%)
Oct 21, 2004 56.20 56.64 55.80 55.99 1,238,500 -0.50(-0.89%)
Oct 20, 2004 54.36 56.80 54.36 56.49 2,046,800 +4.16(+7.95%)
Oct 19, 2004 52.90 53.10 52.21 52.33 625,000 -0.57(-1.08%)
Oct 18, 2004 53.10 53.10 52.55 52.90 503,800 -0.21(-0.40%)
Oct 15, 2004 53.39 53.75 52.44 53.11 672,400 -0.23(-0.43%)
Oct 14, 2004 53.20 53.99 53.08 53.34 478,800 +0.00(+0.00%)
Oct 13, 2004 53.76 54.36 53.22 53.34 557,100 -0.42(-0.78%)
Oct 12, 2004 52.25 54.02 51.67 53.76 952,600 +1.51(+2.89%)
Oct 11, 2004 52.55 52.90 52.12 52.25 779,500 -0.67(-1.27%)
Oct 08, 2004 53.95 53.95 52.47 52.92 667,300 -1.20(-2.22%)
Oct 07, 2004 54.60 54.61 53.60 54.12 812,300 -0.58(-1.06%)
Oct 06, 2004 55.70 55.74 54.53 54.70 747,200 -1.00(-1.80%)
Oct 05, 2004 56.47 56.47 55.49 55.70 353,300 -0.77(-1.36%)
Oct 04, 2004 56.15 56.55 56.00 56.47 454,200 +0.22(+0.39%)
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.