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 (%)
Dec 31, 2012 95.76 97.74 95.39 97.57 532,001 +1.58(+1.65%)
Dec 28, 2012 96.77 96.92 95.99 95.99 372,669 -1.15(-1.18%)
Dec 27, 2012 96.84 97.47 96.27 97.14 411,779 +0.37(+0.38%)
Dec 26, 2012 96.57 97.00 96.46 96.77 582,602 +0.20(+0.21%)
Dec 24, 2012 97.66 98.86 96.33 96.57 292,042 -1.61(-1.64%)
Dec 21, 2012 98.38 100.59 97.29 98.18 1,254,156 -0.38(-0.39%)
Dec 20, 2012 97.85 98.65 97.35 98.56 343,810 +0.63(+0.64%)
Dec 19, 2012 97.90 98.61 96.86 97.93 523,679 +0.30(+0.31%)
Dec 18, 2012 96.36 97.81 95.47 97.63 413,405 +0.84(+0.87%)
Dec 17, 2012 96.45 96.83 96.01 96.79 565,662 +0.57(+0.59%)
Dec 14, 2012 96.10 96.86 95.93 96.22 500,607 -0.27(-0.28%)
Dec 13, 2012 97.09 97.44 96.37 96.49 386,263 -0.49(-0.51%)
Dec 12, 2012 98.10 98.50 96.87 96.98 613,414 -1.15(-1.17%)
Dec 11, 2012 98.15 98.86 97.12 98.13 416,568 +0.32(+0.33%)
Dec 10, 2012 97.26 98.13 96.96 97.81 232,575 +0.35(+0.36%)
Dec 07, 2012 97.60 97.76 96.81 97.46 376,834 +0.07(+0.07%)
Dec 06, 2012 97.49 97.54 96.91 97.39 637,320 -0.06(-0.06%)
Dec 05, 2012 98.17 98.19 97.28 97.45 354,194 -0.76(-0.77%)
Dec 04, 2012 98.34 98.59 97.67 98.21 295,218 -0.80(-0.81%)
Nov 30, 2012 98.78 99.15 98.29 99.01 550,085 +0.27(+0.27%)
Nov 29, 2012 98.09 99.19 97.91 98.74 321,023 +1.12(+1.15%)
Nov 28, 2012 97.27 97.93 96.52 97.62 492,164 -0.18(-0.18%)
Nov 27, 2012 98.24 98.77 97.73 97.80 554,541 -0.41(-0.42%)
Nov 26, 2012 98.28 98.56 97.42 98.21 324,599 -0.33(-0.33%)
Nov 23, 2012 97.79 98.59 97.20 98.54 150,179 +1.00(+1.03%)
Nov 21, 2012 97.52 97.86 96.98 97.54 328,652 +0.30(+0.31%)
Nov 20, 2012 97.18 97.50 96.29 97.24 530,105 -0.04(-0.04%)
Nov 19, 2012 96.53 97.28 95.97 97.28 441,441 +1.50(+1.57%)
Nov 16, 2012 95.14 96.00 94.95 95.78 547,752 +0.74(+0.78%)
Nov 15, 2012 95.40 95.65 94.66 95.04 491,458 -0.35(-0.37%)
Nov 14, 2012 94.76 95.47 94.38 95.39 719,144 +0.69(+0.73%)
Nov 13, 2012 94.02 95.59 93.79 94.70 288,237 +0.00(+0.00%)
Nov 12, 2012 95.04 95.13 94.08 94.70 596,037 -0.03(-0.03%)
Nov 09, 2012 94.75 95.81 94.21 94.73 635,090 -0.09(-0.09%)
Nov 08, 2012 95.20 95.98 94.59 94.82 380,792 -1.23(-1.28%)
Nov 07, 2012 97.29 97.44 95.41 96.05 432,256 -1.66(-1.70%)
Nov 06, 2012 97.06 98.26 96.90 97.71 653,577 +0.81(+0.84%)
Nov 05, 2012 95.41 97.22 95.41 96.90 542,786 +0.83(+0.86%)
Nov 02, 2012 97.46 97.70 95.77 96.07 484,742 -1.19(-1.22%)
Nov 01, 2012 96.26 97.63 95.51 97.26 360,065 +1.07(+1.11%)
Oct 31, 2012 96.87 97.18 96.03 96.19 539,232 -0.25(-0.26%)
Oct 26, 2012 97.06 96.44 96.44 96.44 706,300 -0.49(-0.51%)
Oct 25, 2012 96.48 97.76 96.04 96.93 855,205 +0.68(+0.71%)
Oct 24, 2012 97.19 98.38 95.74 96.25 1,248,097 -2.45(-2.48%)
Oct 23, 2012 98.46 100.46 97.63 98.70 607,661 -1.02(-1.02%)
Oct 19, 2012 100.70 100.92 99.36 99.72 825,149 -1.28(-1.27%)
Oct 18, 2012 101.91 102.46 100.99 101.00 681,608 -1.62(-1.58%)
Oct 17, 2012 101.90 102.72 101.63 102.62 558,054 +0.39(+0.38%)
Oct 16, 2012 102.08 102.26 101.57 102.23 386,249 +1.01(+1.00%)
Oct 15, 2012 101.32 101.38 100.65 101.22 291,775 +0.24(+0.24%)
Oct 12, 2012 102.21 102.92 100.79 100.98 362,569 -1.00(-0.98%)
Oct 11, 2012 102.66 103.26 101.98 101.98 297,292 -0.23(-0.23%)
Oct 10, 2012 102.25 102.48 101.80 102.21 381,047 -0.09(-0.09%)
Oct 09, 2012 105.11 105.11 102.23 102.30 634,811 -3.07(-2.91%)
Oct 08, 2012 105.31 105.53 105.07 105.37 264,666 -0.23(-0.22%)
Oct 05, 2012 106.40 106.41 105.41 105.60 293,907 -0.39(-0.37%)
Oct 04, 2012 105.99 106.49 105.48 105.99 319,914 +0.48(+0.45%)
Oct 03, 2012 105.44 105.73 104.79 105.51 445,848 +0.10(+0.09%)
Oct 02, 2012 105.00 105.45 104.59 105.41 463,627 +0.43(+0.41%)
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.