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 (%)
Mar 31, 2004 48.42 48.99 48.05 48.82 389,300 +0.60(+1.25%)
Mar 30, 2004 47.22 48.28 47.20 48.22 212,700 +1.00(+2.11%)
Mar 29, 2004 46.70 47.30 46.55 47.22 305,300 +0.48(+1.03%)
Mar 26, 2004 46.80 46.92 46.48 46.74 265,600 -0.18(-0.39%)
Mar 25, 2004 46.55 46.92 46.37 46.92 320,700 +0.37(+0.79%)
Mar 24, 2004 47.01 47.09 46.42 46.55 339,300 -0.45(-0.97%)
Mar 23, 2004 46.83 47.29 46.55 47.01 275,500 +0.31(+0.67%)
Mar 22, 2004 47.20 47.20 45.85 46.70 390,800 -0.52(-1.11%)
Mar 19, 2004 47.26 47.38 46.88 47.22 273,700 -0.04(-0.07%)
Mar 18, 2004 47.90 47.90 47.26 47.26 261,600 -0.64(-1.34%)
Mar 17, 2004 47.50 48.03 47.48 47.90 328,100 +0.75(+1.58%)
Mar 16, 2004 47.10 47.20 46.91 47.15 228,400 +0.09(+0.18%)
Mar 15, 2004 46.95 47.18 46.69 47.06 322,200 +0.06(+0.13%)
Mar 12, 2004 47.05 47.08 46.16 47.01 373,400 -0.22(-0.48%)
Mar 11, 2004 48.31 48.38 47.15 47.23 618,400 -1.21(-2.49%)
Mar 10, 2004 47.35 48.69 47.35 48.44 711,900 +1.08(+2.27%)
Mar 09, 2004 47.01 47.39 46.91 47.36 387,300 +0.35(+0.74%)
Mar 08, 2004 47.30 47.69 46.89 47.01 180,300 -0.32(-0.68%)
Mar 05, 2004 46.90 47.42 46.85 47.33 192,600 +0.33(+0.70%)
Mar 04, 2004 47.40 47.63 46.89 47.00 259,800 -0.31(-0.67%)
Mar 03, 2004 47.70 47.70 47.03 47.31 341,900 -0.38(-0.80%)
Mar 02, 2004 48.62 48.64 47.70 47.70 407,500 -0.94(-1.92%)
Mar 01, 2004 47.40 48.63 47.17 48.63 417,000 +1.44(+3.04%)
Feb 27, 2004 46.25 47.35 46.23 47.20 473,400 +0.93(+2.01%)
Feb 26, 2004 45.95 46.58 45.91 46.27 294,700 +0.29(+0.63%)
Feb 25, 2004 45.95 46.20 45.84 45.98 254,900 +0.02(+0.03%)
Feb 24, 2004 45.95 46.28 45.74 45.96 179,700 -0.04(-0.09%)
Feb 23, 2004 46.45 46.80 46.00 46.00 389,000 -0.45(-0.97%)
Feb 20, 2004 46.95 46.95 45.95 46.45 348,700 -0.36(-0.78%)
Feb 19, 2004 47.09 47.42 46.81 46.81 209,700 -0.23(-0.48%)
Feb 18, 2004 47.75 47.75 46.95 47.04 266,600 -0.44(-0.92%)
Feb 17, 2004 47.50 47.87 47.38 47.48 273,700 +0.07(+0.14%)
Feb 13, 2004 47.22 47.49 47.05 47.41 299,000 +0.25(+0.54%)
Feb 12, 2004 46.55 47.52 46.48 47.16 425,400 +0.38(+0.82%)
Feb 11, 2004 46.45 46.84 46.33 46.77 298,700 +0.33(+0.71%)
Feb 10, 2004 46.24 46.44 46.23 46.44 397,800 +0.21(+0.47%)
Feb 09, 2004 46.38 46.50 46.23 46.23 311,500 -0.23(-0.48%)
Feb 06, 2004 46.45 46.51 46.20 46.45 522,100 -0.04(-0.10%)
Feb 05, 2004 47.00 47.01 46.49 46.49 577,400 -0.48(-1.03%)
Feb 04, 2004 46.94 47.27 46.87 46.98 532,100 -0.09(-0.18%)
Feb 03, 2004 46.75 47.23 46.68 47.06 436,100 +0.31(+0.67%)
Feb 02, 2004 47.10 47.74 46.72 46.75 692,800 -0.35(-0.74%)
Jan 30, 2004 46.25 47.69 46.18 47.10 1,120,500 +0.60(+1.29%)
Jan 29, 2004 44.52 46.75 44.38 46.50 917,700 +2.42(+5.50%)
Jan 28, 2004 44.80 44.80 44.05 44.08 289,500 -0.52(-1.17%)
Jan 27, 2004 44.94 45.40 44.55 44.59 337,300 -0.34(-0.76%)
Jan 26, 2004 44.30 44.95 44.30 44.94 191,600 +0.69(+1.56%)
Jan 23, 2004 44.38 44.45 44.12 44.24 134,300 -0.09(-0.20%)
Jan 22, 2004 44.17 44.53 43.87 44.34 310,000 +0.16(+0.36%)
Jan 21, 2004 44.40 44.55 44.01 44.17 570,700 -0.29(-0.65%)
Jan 20, 2004 43.45 44.49 43.40 44.47 725,200 +0.92(+2.10%)
Jan 16, 2004 43.20 43.55 43.00 43.55 342,100 +0.63(+1.48%)
Jan 15, 2004 42.58 43.07 42.42 42.91 214,300 +0.34(+0.79%)
Jan 14, 2004 42.45 42.70 42.45 42.58 196,900 +0.03(+0.08%)
Jan 13, 2004 42.12 43.00 42.12 42.55 488,200 +0.42(+1.00%)
Jan 12, 2004 41.90 42.12 41.75 42.12 370,900 +0.16(+0.37%)
Jan 09, 2004 41.38 41.97 41.08 41.97 406,600 +0.56(+1.36%)
Jan 08, 2004 40.90 41.38 40.88 41.41 228,700 +0.56(+1.38%)
Jan 07, 2004 40.25 40.86 40.24 40.84 227,300 +0.64(+1.59%)
Jan 06, 2004 40.35 40.50 40.09 40.20 244,300 -0.36(-0.89%)
Jan 05, 2004 40.88 40.92 40.45 40.56 326,100 -0.22(-0.54%)
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.