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, 2011 85.96 87.20 85.86 87.19 774,684 +3.42(+4.08%)
Nov 29, 2011 84.99 85.26 83.47 83.77 655,001 -0.92(-1.09%)
Nov 28, 2011 85.07 85.45 84.13 84.69 561,450 +1.32(+1.58%)
Nov 25, 2011 81.91 83.37 81.86 83.37 480,448 +0.98(+1.19%)
Nov 23, 2011 83.44 83.61 82.39 82.39 668,049 -1.51(-1.80%)
Nov 22, 2011 83.90 84.38 83.03 83.90 499,159 -0.33(-0.39%)
Nov 21, 2011 84.53 84.77 83.58 84.23 603,730 -1.02(-1.20%)
Nov 18, 2011 86.66 86.70 85.14 85.25 641,022 -0.82(-0.95%)
Nov 17, 2011 86.45 86.71 85.57 86.07 645,083 -0.83(-0.96%)
Nov 16, 2011 87.09 87.96 86.55 86.90 753,450 -1.05(-1.19%)
Nov 15, 2011 87.95 88.52 87.63 87.95 686,797 +0.01(+0.01%)
Nov 14, 2011 88.67 88.72 87.54 87.94 498,665 -0.95(-1.07%)
Nov 11, 2011 88.40 89.29 88.40 88.89 436,790 +1.39(+1.59%)
Nov 10, 2011 87.95 88.22 87.16 87.50 712,704 +0.48(+0.55%)
Nov 09, 2011 87.81 88.22 86.71 87.02 870,511 -2.31(-2.59%)
Nov 08, 2011 88.23 89.39 87.36 89.33 633,223 +1.22(+1.38%)
Nov 07, 2011 87.31 88.16 86.43 88.11 592,732 +0.81(+0.93%)
Nov 04, 2011 87.12 88.08 86.28 87.30 768,502 -0.14(-0.16%)
Nov 03, 2011 86.70 87.56 85.78 87.44 689,095 +1.87(+2.19%)
Nov 02, 2011 84.45 85.64 84.37 85.57 915,859 +1.63(+1.94%)
Nov 01, 2011 83.81 85.42 83.53 83.94 1,278,151 -2.01(-2.34%)
Oct 31, 2011 86.48 86.92 85.79 85.95 1,164,323 -1.86(-2.12%)
Oct 28, 2011 86.26 88.06 86.01 87.81 1,097,364 +1.39(+1.61%)
Oct 27, 2011 86.48 87.19 84.34 86.42 1,580,902 +3.02(+3.62%)
Oct 26, 2011 81.04 85.46 80.80 83.40 2,556,512 -4.30(-4.90%)
Oct 25, 2011 89.03 89.61 87.47 87.70 676,561 -1.00(-1.13%)
Oct 24, 2011 86.88 89.32 86.68 88.70 704,966 +1.43(+1.64%)
Oct 21, 2011 86.33 87.68 86.22 87.27 569,160 +1.78(+2.08%)
Oct 20, 2011 86.24 86.61 84.57 85.49 858,774 -1.29(-1.49%)
Oct 19, 2011 85.91 87.57 85.76 86.78 846,446 +1.06(+1.24%)
Oct 18, 2011 84.37 86.42 83.45 85.72 987,659 +1.43(+1.70%)
Oct 17, 2011 86.16 86.25 84.08 84.29 1,090,474 -2.28(-2.63%)
Oct 14, 2011 87.83 87.87 86.26 86.57 669,216 -0.40(-0.46%)
Oct 13, 2011 86.19 87.59 85.49 86.97 727,733 +0.26(+0.30%)
Oct 12, 2011 86.04 87.83 85.71 86.71 1,077,407 +0.98(+1.14%)
Oct 11, 2011 86.16 86.32 85.10 85.73 870,297 -0.70(-0.81%)
Oct 10, 2011 85.13 86.63 85.13 86.43 993,643 +2.50(+2.98%)
Oct 07, 2011 85.41 85.41 83.79 83.93 998,844 -1.15(-1.35%)
Oct 06, 2011 84.53 85.11 84.43 85.08 1,293,379 -0.53(-0.62%)
Oct 05, 2011 85.53 85.96 84.54 85.61 1,196,209 -0.08(-0.09%)
Oct 04, 2011 83.79 85.96 83.17 85.69 1,344,520 +1.03(+1.22%)
Oct 03, 2011 87.04 87.73 84.44 84.66 916,382 -2.88(-3.29%)
Sep 30, 2011 88.08 89.66 87.45 87.54 609,618 -1.35(-1.52%)
Sep 29, 2011 89.51 90.15 87.57 88.89 561,088 +0.57(+0.65%)
Sep 28, 2011 89.33 89.82 87.76 88.32 964,949 -0.98(-1.10%)
Sep 27, 2011 88.54 90.86 87.88 89.30 772,000 +1.81(+2.07%)
Sep 26, 2011 86.46 87.55 85.92 87.49 1,146,517 +1.68(+1.96%)
Sep 23, 2011 85.96 86.97 84.80 85.81 1,174,295 -0.80(-0.92%)
Sep 22, 2011 86.42 87.14 85.55 86.61 1,205,063 -1.99(-2.25%)
Sep 21, 2011 91.61 91.75 88.60 88.60 949,905 -3.07(-3.35%)
Sep 20, 2011 90.91 93.26 90.63 91.67 883,313 +1.39(+1.54%)
Sep 19, 2011 90.11 90.82 88.98 90.28 668,672 -1.36(-1.48%)
Sep 16, 2011 91.22 92.32 91.07 91.64 1,196,812 +0.37(+0.41%)
Sep 15, 2011 91.15 91.66 89.58 91.27 829,540 +0.99(+1.10%)
Sep 14, 2011 89.99 91.35 88.62 90.28 1,101,768 +0.39(+0.43%)
Sep 13, 2011 89.48 90.56 88.84 89.89 745,836 +0.50(+0.56%)
Sep 12, 2011 89.13 89.48 87.53 89.39 954,738 -0.23(-0.26%)
Sep 09, 2011 92.32 92.43 89.50 89.62 1,189,377 -3.95(-4.22%)
Sep 08, 2011 93.73 95.28 93.07 93.57 870,743 -0.64(-0.68%)
Sep 07, 2011 93.15 94.36 92.68 94.21 630,491 +2.45(+2.67%)
Sep 06, 2011 91.02 92.14 89.37 91.76 785,372 -0.09(-0.10%)
Sep 02, 2011 93.54 93.59 91.54 91.85 804,193 -2.94(-3.10%)
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.