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, 2008 86.57 89.64 85.96 88.25 0 +2.45(+2.86%)
Oct 30, 2008 86.67 86.87 84.15 85.80 833,682 +0.85(+1.00%)
Oct 29, 2008 75.28 86.76 83.46 84.95 709,137 +0.03(+0.04%)
Oct 28, 2008 81.58 84.92 80.51 84.92 913,607 +4.62(+5.75%)
Oct 27, 2008 80.48 83.42 79.90 80.30 1,141,341 -0.88(-1.08%)
Oct 24, 2008 78.55 82.89 78.02 81.18 1,106,992 -2.45(-2.93%)
Oct 23, 2008 78.37 85.32 78.35 83.63 2,461,052 +5.38(+6.88%)
Oct 22, 2008 78.68 79.81 76.79 78.25 1,081,832 -1.16(-1.46%)
Oct 21, 2008 80.90 82.11 78.94 79.41 721,875 -2.21(-2.71%)
Oct 20, 2008 78.77 81.62 77.99 81.62 625,841 +3.04(+3.87%)
Oct 17, 2008 75.42 81.00 70.00 78.58 0 -0.50(-0.63%)
Oct 16, 2008 74.90 79.17 73.37 79.08 1,282,668 +3.09(+4.07%)
Oct 15, 2008 81.96 81.96 75.80 75.99 1,109,642 -6.01(-7.33%)
Oct 14, 2008 85.56 86.00 81.07 82.00 1,618,103 -1.39(-1.67%)
Oct 13, 2008 83.93 86.49 80.78 83.39 1,505,168 +1.39(+1.70%)
Oct 10, 2008 79.90 82.64 75.68 82.00 1,964,221 -0.01(-0.01%)
Oct 09, 2008 88.59 89.13 81.05 82.01 1,697,139 -6.82(-7.68%)
Oct 08, 2008 89.11 91.41 86.84 88.83 1,450,442 -1.17(-1.30%)
Oct 07, 2008 89.79 92.14 89.05 90.00 1,189,823 +0.22(+0.25%)
Oct 06, 2008 93.32 94.00 87.67 89.78 1,245,414 -4.02(-4.29%)
Oct 03, 2008 94.88 95.98 93.48 93.80 0 -0.18(-0.19%)
Oct 02, 2008 94.15 95.38 93.34 93.98 965,862 -0.46(-0.49%)
Oct 01, 2008 93.50 94.76 92.92 94.44 735,263 -0.43(-0.45%)
Sep 30, 2008 96.38 96.38 93.08 94.87 804,895 +0.10(+0.11%)
Sep 29, 2008 98.06 98.91 94.06 94.77 1,277,012 -3.83(-3.88%)
Sep 26, 2008 96.90 98.80 96.28 98.60 0 +1.60(+1.65%)
Sep 25, 2008 96.00 97.95 96.00 97.00 1,116,622 +1.25(+1.31%)
Sep 24, 2008 96.00 96.66 95.36 95.75 638,778 -0.25(-0.26%)
Sep 23, 2008 96.89 97.20 95.64 96.00 896,241 -0.01(-0.01%)
Sep 22, 2008 93.83 96.77 93.83 96.01 1,169,319 +1.03(+1.08%)
Sep 19, 2008 101.61 101.61 93.54 94.98 0 -3.05(-3.11%)
Sep 18, 2008 96.21 99.45 94.91 98.03 1,304,507 +2.42(+2.53%)
Sep 17, 2008 96.00 96.70 94.66 95.61 1,000,807 -1.03(-1.07%)
Sep 16, 2008 96.00 97.12 95.38 96.64 1,098,517 +0.50(+0.52%)
Sep 15, 2008 95.10 97.47 93.37 96.14 814,595 -0.03(-0.03%)
Sep 12, 2008 95.71 96.30 94.55 96.17 700,206 +0.03(+0.03%)
Sep 11, 2008 95.00 96.35 93.84 96.14 778,357 +0.83(+0.87%)
Sep 10, 2008 96.31 96.59 95.18 95.31 675,270 -0.79(-0.82%)
Sep 09, 2008 95.43 97.00 95.43 96.10 933,481 +0.26(+0.27%)
Sep 08, 2008 95.58 95.94 93.96 95.84 643,730 +1.86(+1.98%)
Sep 05, 2008 94.08 94.43 92.63 93.98 0 +0.00(+0.00%)
Sep 04, 2008 94.65 95.29 93.88 93.98 737,905 -1.03(-1.08%)
Sep 03, 2008 94.51 95.39 94.50 95.01 583,372 +0.52(+0.55%)
Sep 02, 2008 93.83 95.52 93.45 94.49 639,285 +1.04(+1.11%)
Aug 29, 2008 94.99 95.53 93.40 93.45 0 -1.46(-1.54%)
Aug 28, 2008 94.50 95.00 94.04 94.91 312,342 +0.49(+0.52%)
Aug 27, 2008 93.96 94.42 93.18 94.42 399,182 +0.42(+0.45%)
Aug 26, 2008 93.39 94.05 93.32 94.00 312,269 +0.25(+0.27%)
Aug 25, 2008 95.22 95.40 93.12 93.75 451,655 -1.96(-2.05%)
Aug 22, 2008 95.75 96.20 95.09 95.71 409,676 +0.06(+0.06%)
Aug 21, 2008 93.17 95.69 93.01 95.65 745,736 +2.14(+2.29%)
Aug 20, 2008 92.37 94.64 92.37 93.51 587,094 -0.99(-1.05%)
Aug 19, 2008 94.10 94.72 93.80 94.50 547,061 +0.26(+0.28%)
Aug 18, 2008 94.00 94.99 93.34 94.24 696,307 +0.30(+0.32%)
Aug 15, 2008 92.47 94.00 92.46 93.94 0 +1.47(+1.59%)
Aug 14, 2008 92.87 93.10 91.70 92.47 516,838 -0.29(-0.31%)
Aug 13, 2008 93.53 93.99 92.61 92.76 625,722 -1.13(-1.20%)
Aug 12, 2008 92.74 94.29 92.56 93.89 581,285 +1.13(+1.22%)
Aug 11, 2008 93.43 93.71 92.51 92.76 511,783 -0.60(-0.64%)
Aug 08, 2008 92.44 93.52 92.30 93.36 631,713 +1.17(+1.27%)
Aug 07, 2008 93.48 94.01 92.13 92.19 778,405 -2.19(-2.32%)
Aug 06, 2008 93.44 94.65 93.33 94.38 512,710 +0.53(+0.56%)
Aug 05, 2008 93.21 93.85 92.27 93.85 552,535 +1.01(+1.09%)
Aug 04, 2008 92.01 93.39 91.47 92.84 339,641 +0.77(+0.84%)
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.