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, 2003 29.18 29.73 29.00 29.55 316,200 +0.24(+0.82%)
Feb 27, 2003 28.95 29.50 28.95 29.31 215,600 +0.36(+1.24%)
Feb 26, 2003 29.15 29.40 28.91 28.95 195,400 -0.16(-0.53%)
Feb 25, 2003 28.52 29.13 28.39 29.11 157,800 +0.46(+1.59%)
Feb 24, 2003 28.93 28.93 28.59 28.65 193,100 -0.27(-0.93%)
Feb 21, 2003 28.48 29.07 28.33 28.92 216,600 +0.49(+1.71%)
Feb 20, 2003 28.04 28.48 28.02 28.43 377,900 +0.41(+1.46%)
Feb 19, 2003 28.28 28.28 27.79 28.02 170,000 -0.26(-0.92%)
Feb 18, 2003 27.80 28.34 27.80 28.29 271,800 +0.52(+1.89%)
Feb 14, 2003 27.60 27.82 27.22 27.76 352,700 +0.16(+0.58%)
Feb 13, 2003 27.88 27.88 27.21 27.60 253,900 -0.27(-0.97%)
Feb 12, 2003 28.02 28.30 27.73 27.87 136,200 -0.14(-0.50%)
Feb 11, 2003 28.25 28.45 27.93 28.01 118,900 -0.14(-0.50%)
Feb 10, 2003 27.94 28.25 27.94 28.15 178,400 +0.20(+0.72%)
Feb 07, 2003 28.07 28.30 27.92 27.95 110,200 -0.05(-0.20%)
Feb 06, 2003 27.94 28.32 27.66 28.00 175,000 +0.07(+0.25%)
Feb 05, 2003 27.71 28.34 27.71 27.93 380,900 +0.22(+0.81%)
Feb 04, 2003 27.75 27.75 27.18 27.71 248,000 -0.22(-0.79%)
Feb 03, 2003 28.34 28.38 27.88 27.93 335,700 -0.41(-1.45%)
Jan 31, 2003 28.00 28.34 27.85 28.34 424,200 +0.34(+1.21%)
Jan 30, 2003 28.27 28.49 27.93 28.00 445,700 -0.27(-0.94%)
Jan 29, 2003 27.57 28.35 27.32 28.27 460,600 +0.48(+1.75%)
Jan 28, 2003 27.52 27.78 27.27 27.78 543,200 +0.31(+1.13%)
Jan 27, 2003 27.29 27.53 27.02 27.47 465,000 +0.06(+0.22%)
Jan 24, 2003 28.14 28.18 27.31 27.41 281,000 -0.78(-2.77%)
Jan 23, 2003 28.00 28.48 28.00 28.19 240,700 +0.24(+0.86%)
Jan 22, 2003 28.00 28.15 27.82 27.95 537,100 -0.12(-0.45%)
Jan 21, 2003 28.50 28.55 28.07 28.07 222,200 -0.32(-1.14%)
Jan 17, 2003 28.25 28.61 28.20 28.40 183,200 +0.13(+0.46%)
Jan 16, 2003 28.64 28.79 28.12 28.27 546,500 -0.37(-1.29%)
Jan 15, 2003 29.27 29.40 28.55 28.64 423,000 -0.80(-2.73%)
Jan 14, 2003 29.00 29.50 28.73 29.45 242,000 +0.45(+1.55%)
Jan 13, 2003 29.38 29.43 28.89 29.00 345,800 -0.25(-0.87%)
Jan 10, 2003 29.02 29.37 29.02 29.25 548,400 +0.25(+0.86%)
Jan 09, 2003 28.77 29.00 28.68 29.00 308,900 +0.48(+1.70%)
Jan 08, 2003 29.09 29.09 28.43 28.52 253,100 -0.45(-1.54%)
Jan 07, 2003 29.27 29.39 28.88 28.96 233,600 -0.43(-1.48%)
Jan 06, 2003 29.65 29.68 29.39 29.39 313,100 -0.25(-0.86%)
Jan 03, 2003 29.62 29.70 29.49 29.65 264,200 -0.05(-0.17%)
Jan 02, 2003 29.12 29.88 29.00 29.70 545,000 +0.70(+2.41%)
Dec 31, 2002 28.70 29.12 28.60 29.00 458,000 +0.26(+0.90%)
Dec 30, 2002 28.36 28.80 28.25 28.74 125,500 +0.45(+1.61%)
Dec 27, 2002 28.80 28.85 28.23 28.29 215,600 -0.52(-1.81%)
Dec 26, 2002 29.18 29.18 28.75 28.80 246,100 -0.25(-0.88%)
Dec 24, 2002 29.74 29.79 29.04 29.06 276,800 -0.68(-2.29%)
Dec 23, 2002 29.30 29.93 29.27 29.74 350,200 +0.36(+1.23%)
Dec 20, 2002 28.64 29.38 28.54 29.38 359,300 +0.71(+2.48%)
Dec 19, 2002 28.82 29.30 28.65 28.67 309,100 -0.14(-0.50%)
Dec 18, 2002 28.88 28.91 28.61 28.82 320,000 -0.10(-0.35%)
Dec 17, 2002 28.88 29.07 28.82 28.91 233,000 +0.04(+0.14%)
Dec 16, 2002 28.32 28.88 28.05 28.88 551,300 +0.48(+1.67%)
Dec 13, 2002 28.60 28.61 28.23 28.40 191,000 -0.22(-0.77%)
Dec 12, 2002 28.68 28.75 28.43 28.62 95,400 -0.06(-0.21%)
Dec 11, 2002 28.23 28.76 28.18 28.68 204,200 +0.50(+1.77%)
Dec 10, 2002 28.34 28.39 27.88 28.18 244,700 -0.14(-0.49%)
Dec 09, 2002 28.57 28.91 28.25 28.32 264,400 -0.25(-0.89%)
Dec 06, 2002 28.12 28.57 28.11 28.57 182,900 +0.12(+0.44%)
Dec 05, 2002 28.16 28.54 28.00 28.45 203,000 +0.23(+0.83%)
Dec 04, 2002 27.99 28.43 27.51 28.21 234,800 +0.24(+0.86%)
Dec 03, 2002 27.71 28.14 27.50 27.98 253,200 +0.27(+0.96%)
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.