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 (%)
Feb 28, 2002 27.18 27.43 27.05 27.20 913,000 +0.22(+0.83%)
Feb 27, 2002 26.85 27.43 26.81 26.98 1,474,600 +0.27(+0.99%)
Feb 26, 2002 26.23 26.75 26.00 26.71 973,300 +0.57(+2.16%)
Feb 25, 2002 25.90 26.28 25.80 26.14 1,113,000 +0.45(+1.73%)
Feb 22, 2002 25.93 25.98 25.58 25.70 589,300 -0.10(-0.39%)
Feb 21, 2002 26.35 26.35 25.77 25.80 852,100 -0.55(-2.09%)
Feb 20, 2002 26.68 26.68 26.00 26.35 878,300 +0.05(+0.19%)
Feb 19, 2002 26.74 26.74 26.05 26.30 838,800 -0.14(-0.55%)
Feb 18, 2002 26.52 26.55 26.21 26.45 1,064,700 +0.00(+0.00%)
Feb 15, 2002 26.52 26.55 26.21 26.45 1,064,700 +0.02(+0.06%)
Feb 14, 2002 26.71 26.71 26.18 26.43 1,041,100 -0.25(-0.92%)
Feb 13, 2002 26.75 26.96 26.66 26.68 663,300 -0.02(-0.09%)
Feb 12, 2002 26.65 27.02 26.25 26.70 1,046,400 +0.12(+0.47%)
Feb 11, 2002 26.80 26.84 26.45 26.57 2,119,300 -0.12(-0.47%)
Feb 08, 2002 26.65 26.88 26.50 26.70 2,831,800 +0.58(+2.22%)
Feb 07, 2002 26.00 26.25 25.60 26.12 5,518,300 +1.12(+4.48%)
Feb 06, 2002 25.05 25.30 24.62 25.00 2,326,500 +0.05(+0.20%)
Feb 05, 2002 25.00 25.04 24.45 24.95 1,606,500 -0.05(-0.20%)
Feb 04, 2002 24.62 25.15 24.25 25.00 2,350,600 -0.16(-0.64%)
Feb 01, 2002 24.88 25.52 24.88 25.16 3,988,000 +0.64(+2.59%)
Jan 31, 2002 24.00 24.75 23.85 24.52 5,133,400 +0.72(+3.05%)
Jan 30, 2002 23.50 24.00 22.75 23.80 6,345,600 +0.68(+2.92%)
Jan 29, 2002 23.12 23.40 22.05 23.12 21,372,900 -1.13(-4.66%)
Jan 28, 2002 25.00 25.20 24.20 24.25 3,890,800 -1.03(-4.05%)
Jan 25, 2002 25.01 25.82 24.84 25.28 2,995,500 +0.41(+1.63%)
Jan 24, 2002 24.62 25.27 23.70 24.88 6,185,600 -0.23(-0.90%)
Jan 23, 2002 26.43 26.43 24.12 25.10 5,819,100 -0.95(-3.67%)
Jan 22, 2002 28.55 28.77 26.05 26.05 5,625,600 +0.41(+1.58%)
Jan 21, 2002 24.75 25.80 23.25 25.65 5,660,300 +0.00(+0.00%)
Jan 18, 2002 24.75 25.80 23.25 25.65 5,631,100 +0.85(+3.43%)
Jan 17, 2002 26.00 26.29 24.50 24.80 2,942,100 -1.10(-4.25%)
Jan 16, 2002 26.38 26.62 25.70 25.90 869,800 -0.44(-1.65%)
Jan 15, 2002 28.00 28.00 25.69 26.34 2,853,700 -2.59(-8.95%)
Jan 14, 2002 29.12 29.25 28.75 28.93 1,127,800 +1.07(+3.86%)
Jan 11, 2002 30.32 30.32 27.85 27.85 613,800 -2.48(-8.18%)
Jan 10, 2002 29.95 30.48 29.95 30.33 525,300 -1.92(-5.95%)
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.