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, 2013 136.40 136.80 134.79 136.22 726,681 -0.20(-0.15%)
Oct 30, 2013 139.94 139.94 135.50 136.42 752,856 +0.84(+0.62%)
Oct 29, 2013 135.49 136.13 134.85 135.58 511,734 +0.48(+0.36%)
Oct 28, 2013 134.50 135.30 133.95 135.10 513,574 +0.55(+0.41%)
Oct 25, 2013 134.50 135.44 134.16 134.55 940,486 +0.10(+0.07%)
Oct 24, 2013 135.18 138.79 134.19 134.45 906,719 -1.35(-0.99%)
Oct 23, 2013 130.26 138.65 129.60 135.80 2,599,263 +8.84(+6.96%)
Oct 22, 2013 126.23 127.59 126.23 126.96 664,697 +0.85(+0.67%)
Oct 21, 2013 124.99 126.23 124.26 126.11 1,084,138 +1.61(+1.29%)
Oct 18, 2013 124.11 128.84 123.82 124.50 846,274 +1.67(+1.36%)
Oct 17, 2013 119.71 122.88 118.59 122.83 500,151 +2.39(+1.98%)
Oct 16, 2013 118.72 120.66 118.57 120.44 495,170 +1.98(+1.67%)
Oct 15, 2013 119.89 120.46 118.35 118.46 540,442 -1.83(-1.52%)
Oct 14, 2013 118.30 120.72 118.30 120.29 612,512 +1.21(+1.02%)
Oct 11, 2013 116.28 119.11 115.96 119.08 717,470 +3.05(+2.63%)
Oct 10, 2013 115.32 116.07 114.39 116.03 694,481 +1.66(+1.45%)
Oct 09, 2013 114.00 114.79 113.84 114.37 686,030 +0.53(+0.47%)
Oct 08, 2013 114.50 115.03 113.81 113.84 507,275 -0.70(-0.61%)
Oct 07, 2013 114.99 115.43 114.52 114.54 293,839 -1.32(-1.14%)
Oct 04, 2013 115.05 116.17 114.83 115.86 420,967 +0.93(+0.81%)
Oct 03, 2013 115.76 116.32 113.52 114.93 888,205 -1.59(-1.36%)
Oct 02, 2013 115.16 116.54 115.16 116.52 485,511 +0.24(+0.21%)
Oct 01, 2013 115.51 116.32 114.86 116.28 593,571 +1.08(+0.94%)
Sep 30, 2013 115.36 115.37 114.62 115.20 495,650 -0.54(-0.47%)
Sep 27, 2013 116.03 116.45 115.58 115.74 376,747 -0.48(-0.41%)
Sep 26, 2013 116.31 116.65 115.83 116.22 445,232 +0.22(+0.19%)
Sep 25, 2013 116.66 117.11 115.84 116.00 675,483 -0.76(-0.65%)
Sep 24, 2013 117.64 117.88 116.50 116.76 435,766 -0.88(-0.75%)
Sep 23, 2013 118.55 118.88 117.29 117.64 480,054 -0.81(-0.68%)
Sep 20, 2013 120.00 120.65 118.44 118.45 1,219,084 -1.65(-1.37%)
Sep 19, 2013 120.86 121.16 119.95 120.10 637,682 -0.45(-0.37%)
Sep 18, 2013 119.46 120.55 119.23 120.55 559,657 +1.27(+1.06%)
Sep 17, 2013 119.62 119.78 119.00 119.28 352,131 -0.09(-0.08%)
Sep 16, 2013 119.12 119.98 118.62 119.37 282,403 +0.75(+0.63%)
Sep 13, 2013 117.78 118.70 117.41 118.62 456,694 +0.02(+0.02%)
Sep 12, 2013 119.29 119.64 118.34 118.60 350,345 -0.83(-0.69%)
Sep 11, 2013 119.24 119.99 119.01 119.43 339,539 +0.29(+0.24%)
Sep 10, 2013 119.06 119.37 118.73 119.14 422,981 +0.52(+0.44%)
Sep 09, 2013 117.80 118.63 116.62 118.62 470,485 +0.81(+0.69%)
Sep 06, 2013 116.98 118.23 116.07 117.81 476,505 +1.03(+0.88%)
Sep 05, 2013 116.46 117.17 116.05 116.78 455,077 +0.05(+0.04%)
Sep 04, 2013 114.56 116.77 113.66 116.73 535,615 +2.07(+1.81%)
Sep 03, 2013 115.33 115.97 114.07 114.66 445,831 -0.21(-0.18%)
Aug 30, 2013 115.52 115.64 114.53 114.87 579,437 -0.84(-0.73%)
Aug 29, 2013 114.40 115.89 113.88 115.71 507,129 +1.56(+1.37%)
Aug 28, 2013 113.24 114.39 112.97 114.15 506,196 +0.95(+0.84%)
Aug 27, 2013 114.02 115.03 113.11 113.20 402,759 -2.20(-1.91%)
Aug 26, 2013 114.58 115.70 113.99 115.40 348,761 +0.89(+0.78%)
Aug 23, 2013 114.37 114.74 113.70 114.51 445,756 -0.03(-0.03%)
Aug 22, 2013 113.99 114.84 113.44 114.54 463,371 +0.47(+0.41%)
Aug 21, 2013 113.63 114.47 112.94 114.07 610,685 +0.17(+0.15%)
Aug 20, 2013 112.37 113.91 111.37 113.90 508,805 +1.47(+1.31%)
Aug 19, 2013 111.83 113.05 111.59 112.43 325,201 +0.61(+0.55%)
Aug 16, 2013 112.27 113.13 111.24 111.82 766,412 -1.65(-1.45%)
Aug 15, 2013 114.94 115.23 113.38 113.47 239,637 -1.94(-1.68%)
Aug 14, 2013 115.90 116.24 115.01 115.41 272,654 -0.75(-0.65%)
Aug 13, 2013 116.86 116.99 115.90 116.16 491,418 -0.56(-0.48%)
Aug 12, 2013 117.03 117.30 116.37 116.72 306,616 -0.65(-0.55%)
Aug 09, 2013 116.59 117.54 116.49 117.37 345,734 +0.57(+0.49%)
Aug 08, 2013 116.58 116.99 116.28 116.80 398,102 +0.59(+0.51%)
Aug 07, 2013 116.02 116.76 115.68 116.21 529,598 -0.21(-0.18%)
Aug 06, 2013 115.87 116.43 115.27 116.42 553,709 +0.53(+0.46%)
Aug 05, 2013 115.77 115.99 115.37 115.89 364,224 +0.12(+0.10%)
Aug 02, 2013 115.67 116.00 115.06 115.77 413,493 +0.10(+0.09%)
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.