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, 2004 53.17 53.88 52.55 53.13 352,600 -0.13(-0.24%)
Apr 29, 2004 53.27 53.98 52.88 53.27 529,500 +0.02(+0.03%)
Apr 28, 2004 54.90 54.90 53.10 53.25 840,900 -1.77(-3.22%)
Apr 27, 2004 55.53 55.80 54.84 55.02 358,300 -0.48(-0.86%)
Apr 26, 2004 54.95 55.86 54.95 55.50 529,100 +0.45(+0.81%)
Apr 23, 2004 54.88 55.22 54.62 55.05 469,000 -0.25(-0.45%)
Apr 22, 2004 54.39 55.44 53.69 55.30 965,100 +0.91(+1.68%)
Apr 21, 2004 52.38 55.15 52.26 54.39 1,623,400 +4.27(+8.51%)
Apr 20, 2004 49.62 50.45 49.54 50.12 548,300 +0.73(+1.47%)
Apr 19, 2004 49.42 49.73 49.12 49.40 447,200 -0.10(-0.20%)
Apr 16, 2004 49.50 49.55 48.91 49.50 324,500 +0.18(+0.36%)
Apr 15, 2004 48.27 49.45 48.27 49.32 377,100 +0.99(+2.06%)
Apr 14, 2004 48.62 48.70 48.22 48.33 353,100 -0.37(-0.76%)
Apr 13, 2004 48.88 49.16 48.51 48.70 192,700 -0.18(-0.37%)
Apr 12, 2004 49.04 49.04 48.66 48.88 420,600 -0.16(-0.33%)
Apr 08, 2004 49.38 49.47 48.87 49.03 194,700 -0.22(-0.44%)
Apr 07, 2004 49.50 49.50 49.01 49.25 185,700 -0.28(-0.57%)
Apr 06, 2004 49.42 49.73 49.31 49.53 286,200 +0.16(+0.31%)
Apr 05, 2004 49.08 49.38 48.95 49.38 218,900 +0.25(+0.51%)
Apr 02, 2004 49.12 49.45 48.97 49.12 318,300 +0.12(+0.26%)
Apr 01, 2004 48.82 49.04 48.74 49.00 247,400 +0.18(+0.37%)
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%)
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.