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, 2010 87.97 88.25 86.18 86.53 1,390,935 -1.02(-1.17%)
Apr 29, 2010 86.87 87.87 86.27 87.55 1,026,054 +0.89(+1.03%)
Apr 28, 2010 85.27 87.21 85.08 86.66 1,168,965 +2.03(+2.40%)
Apr 27, 2010 84.46 85.37 84.46 84.63 947,310 -0.24(-0.28%)
Apr 26, 2010 86.51 86.55 84.63 84.87 1,133,429 -1.07(-1.25%)
Apr 23, 2010 88.81 90.00 85.81 85.94 1,656,096 +0.52(+0.61%)
Apr 22, 2010 86.59 86.59 84.09 85.42 1,592,004 -1.57(-1.80%)
Apr 21, 2010 86.99 87.54 86.25 86.99 4,150 -0.31(-0.36%)
Apr 20, 2010 86.34 87.44 85.88 87.30 739,559 +1.40(+1.63%)
Apr 19, 2010 85.52 86.11 85.45 85.90 646,490 +0.09(+0.10%)
Apr 16, 2010 86.00 86.42 85.38 85.81 939,803 -0.44(-0.51%)
Apr 15, 2010 85.79 86.43 85.79 86.25 437,070 +0.11(+0.13%)
Apr 14, 2010 85.27 86.22 84.82 86.14 554,048 +0.85(+1.00%)
Apr 13, 2010 84.82 85.44 84.54 85.29 423,350 +0.21(+0.25%)
Apr 12, 2010 85.16 85.40 84.92 85.08 404,498 -0.13(-0.15%)
Apr 09, 2010 84.10 85.21 83.96 85.21 398,338 +1.13(+1.34%)
Apr 08, 2010 84.21 84.29 83.86 84.08 389,380 -0.06(-0.07%)
Apr 07, 2010 84.53 84.53 83.97 84.14 480,199 -0.39(-0.46%)
Apr 06, 2010 84.18 84.90 84.02 84.53 433,942 -0.02(-0.02%)
Apr 05, 2010 84.50 85.13 84.12 84.55 636,109 +0.09(+0.11%)
Apr 01, 2010 84.50 84.46 84.46 84.46 1,361,300 -2.16(-2.49%)
Mar 31, 2010 86.52 87.10 86.17 86.62 517,605 +0.01(+0.01%)
Mar 30, 2010 86.64 86.71 86.02 86.61 403,879 +0.16(+0.19%)
Mar 29, 2010 85.92 86.59 85.60 86.45 545,821 +0.68(+0.79%)
Mar 26, 2010 85.81 86.06 85.27 85.77 923,794 +0.24(+0.28%)
Mar 25, 2010 84.65 86.10 84.53 85.53 1,007,605 +1.00(+1.18%)
Mar 24, 2010 85.11 85.68 84.51 84.53 558,868 -0.49(-0.58%)
Mar 23, 2010 85.12 85.12 83.99 85.02 376,672 +0.35(+0.41%)
Mar 22, 2010 83.79 85.04 83.64 84.67 377,333 +0.85(+1.01%)
Mar 19, 2010 84.53 84.53 83.32 83.82 738,368 -0.43(-0.51%)
Mar 18, 2010 83.96 84.33 83.62 84.25 363,743 +0.42(+0.50%)
Mar 17, 2010 83.31 84.30 83.11 83.83 763,525 +0.62(+0.75%)
Mar 16, 2010 83.33 83.64 82.90 83.21 387,374 +0.08(+0.10%)
Mar 15, 2010 82.73 83.28 82.61 83.13 434,834 +1.15(+1.40%)
Mar 12, 2010 82.95 82.95 81.88 81.98 966,841 -0.78(-0.94%)
Mar 11, 2010 82.95 82.95 82.16 82.76 704,094 -0.47(-0.56%)
Mar 10, 2010 83.09 83.53 82.87 83.23 479,726 +0.05(+0.06%)
Mar 09, 2010 83.60 83.84 83.00 83.18 923,769 -0.48(-0.57%)
Mar 08, 2010 84.47 84.66 83.66 83.66 416,860 -1.05(-1.24%)
Mar 05, 2010 84.00 84.92 84.00 84.71 805,752 +0.89(+1.06%)
Mar 04, 2010 84.00 84.21 83.53 83.82 550,765 -0.18(-0.21%)
Mar 03, 2010 84.49 84.54 83.92 84.00 841,747 -0.43(-0.51%)
Mar 02, 2010 84.73 85.15 84.30 84.43 822,879 +0.04(+0.05%)
Mar 01, 2010 83.81 84.76 83.07 84.39 801,951 +0.61(+0.73%)
Feb 26, 2010 83.45 84.00 83.16 83.78 723,274 +0.59(+0.71%)
Feb 25, 2010 82.52 83.23 82.16 83.19 723,253 +0.20(+0.24%)
Feb 24, 2010 83.31 83.31 82.50 82.99 697,879 -0.27(-0.32%)
Feb 23, 2010 83.58 83.72 82.78 83.26 611,911 -0.46(-0.55%)
Feb 22, 2010 83.55 83.83 82.87 83.72 426,119 +0.28(+0.34%)
Feb 19, 2010 83.42 83.90 82.67 83.44 534,593 -0.05(-0.06%)
Feb 18, 2010 83.40 83.90 83.05 83.49 523,248 -0.23(-0.27%)
Feb 17, 2010 83.40 84.00 83.33 83.72 944,018 +0.75(+0.90%)
Feb 16, 2010 82.73 83.03 81.44 82.97 755,422 +1.00(+1.22%)
Feb 12, 2010 80.93 81.97 81.97 81.97 775,600 +0.46(+0.56%)
Feb 11, 2010 81.10 82.23 80.21 81.51 861,695 +0.50(+0.62%)
Feb 10, 2010 80.98 81.62 80.56 81.01 297,038 -0.35(-0.43%)
Feb 09, 2010 81.16 82.25 80.73 81.36 694,692 +0.60(+0.74%)
Feb 08, 2010 80.22 81.51 79.78 80.76 932,260 +0.84(+1.05%)
Feb 05, 2010 81.10 81.13 78.73 79.92 1,412,217 -1.11(-1.37%)
Feb 04, 2010 82.20 82.79 80.85 81.03 1,334,191 -1.87(-2.26%)
Feb 03, 2010 83.79 83.79 82.02 82.90 721,268 -0.67(-0.80%)
Feb 02, 2010 82.49 83.57 81.98 83.57 507,985 +1.15(+1.40%)
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.