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 (%)
Jan 31, 2011 93.07 94.44 92.75 94.35 778,040 +1.29(+1.39%)
Jan 28, 2011 94.00 94.00 92.67 93.06 504,391 -0.91(-0.97%)
Jan 27, 2011 93.69 94.27 93.19 93.97 407,426 +0.40(+0.43%)
Jan 26, 2011 93.20 93.99 93.19 93.57 408,774 +0.57(+0.61%)
Jan 25, 2011 92.32 93.14 92.16 93.00 401,437 +0.68(+0.74%)
Jan 24, 2011 92.31 93.22 92.11 92.32 496,100 -0.63(-0.68%)
Jan 21, 2011 93.38 93.42 92.80 92.95 460,240 -0.16(-0.17%)
Jan 20, 2011 92.77 94.19 92.77 93.11 868,262 +0.09(+0.10%)
Jan 19, 2011 92.78 93.04 92.19 93.02 923,484 +0.08(+0.09%)
Jan 18, 2011 91.29 93.00 91.29 92.94 787,496 +1.69(+1.85%)
Jan 14, 2011 91.41 91.72 91.01 91.25 605,261 -0.41(-0.45%)
Jan 13, 2011 91.60 92.27 91.60 91.66 411,034 -0.02(-0.02%)
Jan 12, 2011 91.30 91.95 90.97 91.68 402,148 +0.68(+0.75%)
Jan 11, 2011 91.12 91.46 90.80 91.00 600,897 -0.05(-0.05%)
Jan 10, 2011 90.22 91.29 90.11 91.05 616,931 +0.13(+0.14%)
Jan 07, 2011 92.18 92.70 90.82 90.92 618,494 -1.49(-1.61%)
Jan 06, 2011 92.00 92.59 91.60 92.41 617,628 +0.42(+0.46%)
Jan 05, 2011 91.85 92.25 91.48 91.99 563,241 +0.01(+0.01%)
Jan 04, 2011 92.29 92.29 91.26 91.98 802,980 -0.27(-0.29%)
Jan 03, 2011 91.90 92.62 90.99 92.25 855,514 +0.48(+0.52%)
Dec 31, 2010 92.32 92.71 91.73 91.77 355,660 -0.75(-0.81%)
Dec 30, 2010 92.55 93.02 92.17 92.52 468,336 -0.18(-0.19%)
Dec 29, 2010 93.17 93.49 92.70 92.70 460,940 -0.38(-0.41%)
Dec 28, 2010 93.23 93.51 92.93 93.08 382,565 -0.07(-0.08%)
Dec 27, 2010 93.62 93.62 93.10 93.15 340,047 -0.19(-0.20%)
Dec 23, 2010 93.38 93.69 93.13 93.34 334,799 +0.04(+0.04%)
Dec 22, 2010 93.46 93.61 93.18 93.30 562,122 -0.24(-0.26%)
Dec 21, 2010 94.08 94.08 93.05 93.54 496,732 -0.42(-0.45%)
Dec 20, 2010 95.39 95.39 93.56 93.96 749,609 -1.76(-1.84%)
Dec 17, 2010 94.55 95.72 93.48 95.72 1,383,906 +0.93(+0.98%)
Dec 16, 2010 91.29 94.92 91.20 94.79 1,709,617 +3.45(+3.78%)
Dec 15, 2010 89.38 91.73 89.27 91.34 1,309,334 +1.77(+1.98%)
Dec 14, 2010 87.50 91.09 87.43 89.57 2,124,419 +3.52(+4.09%)
Dec 13, 2010 86.60 86.60 85.83 86.05 743,184 -0.49(-0.57%)
Dec 10, 2010 85.90 86.60 85.77 86.54 559,839 +0.81(+0.94%)
Dec 09, 2010 86.03 86.30 85.69 85.73 322,489 -0.11(-0.13%)
Dec 08, 2010 85.94 86.59 85.70 85.84 351,760 -0.16(-0.19%)
Dec 07, 2010 86.96 86.96 85.91 86.00 409,707 -0.05(-0.06%)
Dec 06, 2010 86.17 86.48 85.85 86.05 234,613 -0.28(-0.32%)
Dec 03, 2010 86.20 86.57 85.91 86.33 372,306 +0.00(+0.00%)
Dec 02, 2010 85.90 86.80 85.90 86.33 867,587 +0.37(+0.43%)
Dec 01, 2010 85.54 86.51 85.40 85.96 656,129 +1.11(+1.31%)
Nov 30, 2010 84.33 85.18 84.28 84.85 579,692 -0.19(-0.22%)
Nov 29, 2010 84.48 85.29 84.08 85.04 585,211 +0.03(+0.04%)
Nov 26, 2010 84.89 85.28 84.71 85.01 150,310 -0.22(-0.26%)
Nov 24, 2010 85.06 85.23 85.23 85.23 392,790 +0.38(+0.45%)
Nov 23, 2010 84.71 85.14 84.30 84.85 491,392 -0.42(-0.49%)
Nov 22, 2010 84.66 85.30 84.12 85.27 375,878 +0.53(+0.63%)
Nov 19, 2010 85.01 85.01 84.23 84.74 663,090 +0.05(+0.06%)
Nov 18, 2010 84.86 85.39 84.41 84.69 407,277 +0.44(+0.52%)
Nov 17, 2010 84.46 84.94 84.05 84.25 371,346 -0.15(-0.18%)
Nov 16, 2010 84.72 84.95 83.77 84.40 478,058 -0.67(-0.79%)
Nov 15, 2010 85.66 85.83 84.98 85.07 364,513 -0.40(-0.47%)
Nov 12, 2010 85.44 85.57 84.97 85.47 370,632 -0.40(-0.47%)
Nov 11, 2010 85.81 86.29 85.43 85.87 380,817 -0.31(-0.36%)
Nov 10, 2010 85.82 86.32 85.39 86.18 407,449 +0.25(+0.29%)
Nov 09, 2010 84.96 86.56 84.96 85.93 967,237 +1.18(+1.39%)
Nov 08, 2010 84.89 85.11 84.52 84.75 329,172 -0.25(-0.29%)
Nov 05, 2010 85.50 85.50 84.49 85.00 466,272 -0.49(-0.57%)
Nov 04, 2010 84.97 85.50 84.76 85.49 428,054 +1.02(+1.21%)
Nov 03, 2010 84.27 84.53 83.71 84.47 389,119 +0.45(+0.54%)
Nov 02, 2010 83.96 84.16 83.75 84.02 480,810 +0.48(+0.57%)
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.