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 (%)
Oct 31, 2003 39.87 40.28 39.70 40.02 386,200 +0.43(+1.10%)
Oct 30, 2003 40.25 40.35 39.70 39.59 249,200 -0.32(-0.81%)
Oct 29, 2003 39.62 40.17 39.55 39.91 365,700 +0.30(+0.76%)
Oct 28, 2003 39.24 39.62 39.23 39.62 332,300 +0.37(+0.94%)
Oct 27, 2003 39.53 39.63 39.12 39.24 324,600 -0.41(-1.05%)
Oct 24, 2003 39.40 39.67 39.33 39.66 376,100 +0.25(+0.63%)
Oct 23, 2003 39.41 39.60 39.30 39.41 274,900 +0.01(+0.03%)
Oct 22, 2003 39.38 39.49 39.35 39.40 258,500 -0.03(-0.08%)
Oct 21, 2003 39.52 39.55 39.30 39.43 351,600 -0.17(-0.43%)
Oct 20, 2003 39.03 39.59 38.85 39.60 411,700 +0.48(+1.23%)
Oct 17, 2003 38.60 39.46 38.60 39.12 586,100 +0.74(+1.93%)
Oct 16, 2003 37.05 38.48 37.05 38.38 788,400 +1.73(+4.72%)
Oct 15, 2003 36.65 36.98 36.57 36.65 462,000 +0.00(+0.01%)
Oct 14, 2003 36.40 36.77 36.33 36.65 324,800 +0.25(+0.69%)
Oct 13, 2003 36.45 36.64 36.35 36.40 124,800 +0.09(+0.25%)
Oct 10, 2003 36.27 36.28 36.07 36.30 122,200 +0.02(+0.04%)
Oct 09, 2003 36.05 36.47 36.02 36.29 185,100 +0.41(+1.16%)
Oct 08, 2003 36.28 36.28 35.87 35.88 364,600 -0.40(-1.10%)
Oct 07, 2003 35.83 36.25 35.76 36.27 258,600 +0.41(+1.13%)
Oct 06, 2003 35.95 36.00 35.78 35.87 255,200 -0.09(-0.24%)
Oct 03, 2003 36.00 36.05 35.77 35.95 172,200 +0.18(+0.52%)
Oct 02, 2003 35.73 35.82 35.49 35.77 189,900 +0.20(+0.55%)
Oct 01, 2003 35.62 35.62 35.34 35.58 458,700 +0.08(+0.21%)
Sep 30, 2003 35.50 35.70 35.31 35.50 210,900 -0.23(-0.64%)
Sep 29, 2003 35.30 35.87 35.19 35.73 309,200 +0.48(+1.36%)
Sep 26, 2003 35.50 35.50 35.16 35.25 439,100 -0.28(-0.79%)
Sep 25, 2003 35.76 35.77 35.51 35.53 583,600 -0.24(-0.68%)
Sep 24, 2003 36.05 36.06 35.60 35.77 375,400 -0.36(-0.98%)
Sep 23, 2003 35.81 36.19 35.81 36.13 255,600 +0.44(+1.23%)
Sep 22, 2003 36.00 36.00 35.52 35.69 394,300 -0.34(-0.93%)
Sep 19, 2003 36.06 36.15 35.91 36.02 329,600 +0.01(+0.03%)
Sep 18, 2003 35.51 36.05 35.51 36.02 351,600 +0.68(+1.92%)
Sep 17, 2003 35.27 35.44 35.25 35.34 165,400 -0.04(-0.11%)
Sep 16, 2003 34.77 35.38 34.76 35.38 392,400 +0.60(+1.73%)
Sep 15, 2003 34.66 34.86 34.60 34.77 419,600 +0.12(+0.35%)
Sep 12, 2003 34.28 34.66 34.10 34.66 300,100 +0.38(+1.11%)
Sep 11, 2003 34.27 34.42 34.26 34.27 413,100 +0.03(+0.09%)
Sep 10, 2003 34.12 34.50 34.12 34.24 399,300 +0.13(+0.38%)
Sep 09, 2003 34.08 34.12 33.59 34.12 390,200 -0.21(-0.61%)
Sep 08, 2003 34.02 34.42 34.00 34.33 170,800 +0.36(+1.06%)
Sep 05, 2003 34.15 34.16 33.95 33.97 225,900 -0.27(-0.80%)
Sep 04, 2003 34.09 34.38 34.01 34.24 237,900 +0.15(+0.44%)
Sep 03, 2003 34.20 34.22 33.91 34.09 263,000 +0.09(+0.25%)
Sep 02, 2003 33.58 34.09 33.51 34.01 281,300 +0.51(+1.51%)
Aug 29, 2003 33.45 33.54 33.23 33.50 195,200 -0.12(-0.36%)
Aug 28, 2003 33.75 33.75 33.44 33.62 283,100 -0.05(-0.15%)
Aug 27, 2003 33.85 33.85 33.45 33.67 362,400 -0.13(-0.40%)
Aug 26, 2003 33.66 33.83 33.41 33.80 235,100 +0.13(+0.40%)
Aug 25, 2003 33.70 33.76 33.28 33.67 352,600 -0.10(-0.30%)
Aug 22, 2003 34.67 34.67 33.73 33.77 396,400 -0.83(-2.41%)
Aug 21, 2003 34.80 35.05 34.57 34.60 297,900 -0.04(-0.12%)
Aug 20, 2003 34.84 34.92 34.60 34.65 328,600 -0.20(-0.56%)
Aug 19, 2003 34.99 34.99 34.66 34.84 251,900 -0.04(-0.11%)
Aug 18, 2003 34.45 34.98 34.45 34.88 320,400 +0.45(+1.31%)
Aug 15, 2003 34.50 34.50 34.27 34.43 175,200 -0.06(-0.19%)
Aug 14, 2003 34.45 34.55 34.17 34.49 200,800 +0.12(+0.36%)
Aug 13, 2003 34.70 34.77 34.24 34.37 496,700 -0.12(-0.36%)
Aug 12, 2003 34.52 34.67 34.38 34.49 747,900 +0.04(+0.13%)
Aug 11, 2003 34.48 34.52 34.30 34.45 371,800 +0.05(+0.15%)
Aug 08, 2003 34.40 34.59 34.17 34.40 914,500 +0.05(+0.15%)
Aug 07, 2003 34.12 34.38 33.95 34.35 456,500 +0.26(+0.76%)
Aug 06, 2003 33.68 34.15 33.60 34.09 386,900 +0.36(+1.07%)
Aug 05, 2003 33.90 33.98 33.65 33.73 356,500 -0.24(-0.69%)
Aug 04, 2003 34.00 34.05 33.38 33.97 394,200 -0.02(-0.07%)
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.