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 (%)
Nov 30, 2005 65.45 65.67 64.73 64.87 310,100 -0.33(-0.51%)
Nov 29, 2005 65.55 65.58 64.94 65.20 516,200 +0.48(+0.74%)
Nov 28, 2005 64.98 65.14 64.20 64.72 442,800 -0.17(-0.26%)
Nov 25, 2005 64.94 64.94 64.46 64.89 65,200 +0.15(+0.23%)
Nov 23, 2005 64.46 64.99 64.42 64.74 413,700 +0.32(+0.50%)
Nov 22, 2005 64.73 64.81 64.25 64.42 779,200 -0.40(-0.62%)
Nov 21, 2005 64.34 64.85 64.11 64.82 387,900 +0.48(+0.75%)
Nov 18, 2005 64.28 64.40 63.74 64.34 434,900 +0.52(+0.81%)
Nov 17, 2005 62.86 63.82 62.82 63.82 498,800 +0.86(+1.37%)
Nov 16, 2005 63.31 63.41 62.72 62.96 322,400 -0.30(-0.47%)
Nov 15, 2005 62.26 63.59 61.85 63.26 666,800 +1.00(+1.61%)
Nov 14, 2005 62.90 62.91 61.93 62.26 859,200 -1.06(-1.67%)
Nov 11, 2005 64.02 64.05 63.24 63.32 318,800 -0.70(-1.09%)
Nov 10, 2005 63.05 64.15 62.70 64.02 559,600 +1.03(+1.64%)
Nov 09, 2005 63.03 63.18 62.51 62.99 374,700 +0.14(+0.22%)
Nov 08, 2005 62.86 63.06 62.63 62.85 255,300 -0.15(-0.24%)
Nov 07, 2005 63.19 63.20 62.65 63.00 305,700 +0.03(+0.05%)
Nov 04, 2005 63.16 63.42 62.76 62.97 326,400 -0.04(-0.06%)
Nov 03, 2005 62.90 63.34 62.50 63.01 767,500 -0.07(-0.11%)
Nov 02, 2005 62.13 63.46 62.08 63.08 542,000 +1.25(+2.02%)
Nov 01, 2005 62.30 62.32 61.22 61.83 579,900 -0.55(-0.88%)
Oct 31, 2005 62.09 62.56 61.95 62.38 593,800 +0.48(+0.78%)
Oct 28, 2005 61.40 61.90 60.82 61.90 560,600 +0.54(+0.88%)
Oct 27, 2005 61.63 61.75 61.20 61.36 432,700 -0.34(-0.55%)
Oct 26, 2005 62.87 62.90 61.64 61.70 948,600 -1.16(-1.85%)
Oct 25, 2005 63.72 63.73 62.55 62.86 959,900 -0.89(-1.40%)
Oct 24, 2005 63.92 64.34 63.71 63.75 592,400 +0.13(+0.20%)
Oct 21, 2005 63.21 64.05 63.08 63.62 498,100 +0.41(+0.65%)
Oct 20, 2005 63.63 64.70 63.11 63.21 892,500 -0.66(-1.03%)
Oct 19, 2005 63.40 64.40 61.81 63.87 2,389,300 +0.04(+0.06%)
Oct 18, 2005 64.40 64.50 63.81 63.83 670,600 -0.57(-0.89%)
Oct 17, 2005 64.75 64.89 64.20 64.40 529,800 -0.36(-0.56%)
Oct 14, 2005 63.75 64.84 63.75 64.76 805,200 +1.13(+1.78%)
Oct 13, 2005 63.85 64.30 63.40 63.63 588,000 -0.29(-0.45%)
Oct 12, 2005 63.25 64.16 62.70 63.92 901,300 +0.53(+0.84%)
Oct 11, 2005 64.72 64.73 63.38 63.39 1,194,100 -1.56(-2.40%)
Oct 10, 2005 65.55 65.75 64.90 64.95 233,900 -0.70(-1.07%)
Oct 07, 2005 65.58 65.71 65.10 65.65 399,800 +0.02(+0.03%)
Oct 06, 2005 66.20 66.50 65.18 65.63 603,500 -0.49(-0.74%)
Oct 05, 2005 67.18 67.34 66.12 66.12 507,600 -1.26(-1.87%)
Oct 04, 2005 66.80 67.40 66.50 67.38 686,900 +0.60(+0.90%)
Oct 03, 2005 65.98 66.81 65.94 66.78 491,500 +0.75(+1.14%)
Sep 30, 2005 66.00 66.07 65.74 66.03 707,500 -0.14(-0.21%)
Sep 29, 2005 65.96 66.38 65.87 66.17 498,100 +0.21(+0.32%)
Sep 28, 2005 65.96 66.09 65.68 65.96 453,900 +0.05(+0.08%)
Sep 27, 2005 65.90 65.99 65.15 65.91 752,800 -0.29(-0.44%)
Sep 26, 2005 66.75 66.88 65.92 66.20 399,000 -0.39(-0.59%)
Sep 23, 2005 66.59 66.86 66.04 66.59 589,400 -0.04(-0.06%)
Sep 22, 2005 66.50 67.09 66.50 66.63 821,700 +0.01(+0.02%)
Sep 21, 2005 66.17 66.73 65.57 66.62 593,700 +0.34(+0.51%)
Sep 20, 2005 66.81 67.06 66.05 66.28 309,400 -0.76(-1.13%)
Sep 19, 2005 67.50 67.54 66.52 67.04 382,200 -0.46(-0.68%)
Sep 16, 2005 67.26 67.56 66.86 67.50 1,116,300 +1.16(+1.75%)
Sep 15, 2005 66.15 66.34 65.91 66.34 478,100 +0.44(+0.67%)
Sep 14, 2005 65.80 66.11 65.49 65.90 735,400 +0.05(+0.08%)
Sep 13, 2005 66.15 66.15 65.10 65.85 521,900 -0.30(-0.45%)
Sep 12, 2005 66.99 67.07 65.85 66.15 545,600 -1.09(-1.62%)
Sep 09, 2005 66.90 67.31 66.65 67.24 481,200 +0.23(+0.34%)
Sep 08, 2005 66.50 67.08 66.30 67.01 651,700 +0.31(+0.46%)
Sep 07, 2005 65.81 66.71 65.81 66.70 505,700 +0.55(+0.83%)
Sep 06, 2005 65.26 66.26 64.92 66.15 486,100 +0.89(+1.36%)
Sep 02, 2005 65.22 65.64 65.02 65.26 692,200 +0.04(+0.06%)
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.