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 (%)
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%)
Nov 01, 2010 83.32 83.71 82.92 83.54 363,745 +0.42(+0.51%)
Oct 29, 2010 83.08 83.22 82.51 83.12 356,446 -0.13(-0.16%)
Oct 28, 2010 83.89 83.99 82.79 83.25 387,330 -0.23(-0.28%)
Oct 27, 2010 83.19 83.59 82.58 83.48 532,480 +0.01(+0.01%)
Oct 25, 2010 83.57 84.28 83.43 83.47 594,201 +0.46(+0.55%)
Oct 22, 2010 84.15 85.55 81.97 83.01 1,617,142 -2.13(-2.50%)
Oct 21, 2010 85.00 85.48 84.56 85.14 910,404 +0.44(+0.52%)
Oct 20, 2010 84.15 85.30 84.04 84.70 600,788 +0.86(+1.03%)
Oct 19, 2010 84.49 84.83 83.35 83.84 1,042,833 -1.32(-1.55%)
Oct 18, 2010 84.47 85.24 84.39 85.16 439,368 +0.79(+0.94%)
Oct 15, 2010 84.07 84.76 83.65 84.37 740,224 +0.75(+0.90%)
Oct 14, 2010 83.62 83.91 83.12 83.62 454,902 +0.04(+0.05%)
Oct 13, 2010 83.72 83.95 83.50 83.58 699,988 +0.05(+0.06%)
Oct 12, 2010 83.09 83.78 82.88 83.53 511,600 -0.03(-0.04%)
Oct 11, 2010 82.86 83.56 82.79 83.56 392,434 +0.58(+0.70%)
Oct 08, 2010 82.98 83.15 82.27 82.98 434,933 +0.58(+0.70%)
Oct 07, 2010 83.00 83.00 81.83 82.40 689,966 -0.55(-0.66%)
Oct 06, 2010 83.25 83.60 82.87 82.95 759,357 -0.25(-0.30%)
Oct 05, 2010 82.09 83.38 82.09 83.20 699,785 +1.75(+2.15%)
Oct 04, 2010 81.49 81.94 80.82 81.45 598,513 -0.31(-0.38%)
Oct 01, 2010 81.76 82.49 81.11 81.76 661,737 +0.33(+0.40%)
Sep 30, 2010 81.43 82.20 80.94 81.43 2,500 -0.09(-0.11%)
Sep 29, 2010 81.59 81.99 81.16 81.52 586,103 -0.04(-0.05%)
Sep 28, 2010 79.96 81.60 79.68 81.56 797,306 +1.60(+2.00%)
Sep 27, 2010 79.85 80.06 79.27 79.96 530,799 +0.12(+0.15%)
Sep 24, 2010 79.30 79.94 79.14 79.84 944,904 +1.09(+1.38%)
Sep 23, 2010 79.68 80.01 78.72 78.75 834,064 -1.36(-1.70%)
Sep 22, 2010 80.63 80.98 79.86 80.11 634,816 -0.37(-0.46%)
Sep 21, 2010 80.84 80.84 80.16 80.48 657,320 -0.45(-0.56%)
Sep 20, 2010 80.47 81.04 80.34 80.93 677,508 +0.73(+0.91%)
Sep 17, 2010 80.20 81.25 80.10 80.20 1,121,562 +0.26(+0.33%)
Sep 15, 2010 77.22 79.95 77.22 79.94 1,300,011 +2.49(+3.21%)
Sep 14, 2010 76.56 77.75 76.54 77.45 699,588 +0.68(+0.89%)
Sep 13, 2010 77.61 77.62 76.19 76.77 1,080,922 -0.54(-0.70%)
Sep 10, 2010 76.49 77.47 75.88 77.31 852,084 -0.13(-0.17%)
Sep 09, 2010 78.13 78.15 77.11 77.44 750,023 +0.05(+0.06%)
Sep 08, 2010 77.42 77.75 76.55 77.39 973,692 -0.34(-0.44%)
Sep 07, 2010 77.84 78.15 77.11 77.73 101 -0.56(-0.72%)
Sep 03, 2010 78.90 79.37 77.86 78.29 650,989 -0.32(-0.41%)
Sep 02, 2010 78.24 78.71 77.80 78.61 598,514 +0.64(+0.82%)
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.