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, 2006 66.75 66.70 65.34 65.49 790,900 -1.26(-1.89%)
Feb 27, 2006 66.05 67.52 66.05 66.75 616,100 +0.65(+0.98%)
Feb 24, 2006 66.34 66.53 65.77 66.10 679,800 -0.64(-0.96%)
Feb 23, 2006 65.02 67.19 64.46 66.74 1,992,200 +2.88(+4.51%)
Feb 22, 2006 64.54 64.86 63.86 63.86 716,300 -0.54(-0.84%)
Feb 21, 2006 64.90 64.94 63.86 64.40 639,500 -0.41(-0.63%)
Feb 17, 2006 64.90 65.08 64.62 64.81 515,500 -0.04(-0.06%)
Feb 16, 2006 64.65 64.98 64.51 64.85 673,200 +0.04(+0.06%)
Feb 15, 2006 64.17 64.97 63.96 64.81 810,300 +0.66(+1.03%)
Feb 14, 2006 63.46 64.28 63.25 64.15 962,900 +0.75(+1.18%)
Feb 13, 2006 62.95 63.46 62.70 63.40 743,200 +0.35(+0.56%)
Feb 10, 2006 62.42 63.20 62.18 63.05 1,079,100 +0.74(+1.19%)
Feb 09, 2006 61.36 62.70 61.25 62.31 1,325,200 +0.95(+1.55%)
Feb 08, 2006 60.26 61.42 60.20 61.36 1,487,100 +1.11(+1.84%)
Feb 07, 2006 60.50 60.82 59.89 60.25 1,908,600 -0.75(-1.23%)
Feb 06, 2006 61.75 61.76 60.96 61.00 1,002,500 -0.92(-1.49%)
Feb 03, 2006 62.15 62.52 61.78 61.92 713,300 -0.62(-0.99%)
Feb 02, 2006 62.84 62.89 62.25 62.54 930,500 -0.08(-0.13%)
Feb 01, 2006 63.17 63.90 62.33 62.62 1,089,900 -0.80(-1.26%)
Jan 31, 2006 64.45 64.60 63.42 63.42 1,496,300 -1.03(-1.60%)
Jan 30, 2006 63.40 64.60 63.40 64.45 1,132,700 +0.95(+1.50%)
Jan 27, 2006 63.64 64.71 63.40 63.50 1,031,000 -0.09(-0.14%)
Jan 26, 2006 63.95 64.38 62.08 63.59 1,799,800 -0.82(-1.27%)
Jan 25, 2006 65.40 65.40 63.45 64.41 706,600 -0.40(-0.62%)
Jan 24, 2006 64.50 65.65 64.48 64.81 922,100 +0.53(+0.82%)
Jan 23, 2006 64.10 64.50 63.75 64.28 438,600 +0.26(+0.41%)
Jan 20, 2006 65.00 65.18 63.84 64.02 823,800 -0.99(-1.52%)
Jan 19, 2006 65.10 65.25 64.90 65.01 553,000 -0.09(-0.14%)
Jan 18, 2006 65.00 65.42 64.79 65.10 886,100 -0.40(-0.61%)
Jan 17, 2006 65.25 66.08 64.66 65.50 1,001,000 -1.21(-1.81%)
Jan 13, 2006 66.98 67.19 66.45 66.71 356,300 -0.09(-0.13%)
Jan 12, 2006 66.71 67.04 66.27 66.80 357,300 -0.31(-0.46%)
Jan 11, 2006 67.91 68.25 66.87 67.11 536,700 -0.83(-1.22%)
Jan 10, 2006 67.45 67.94 66.63 67.94 609,300 +0.14(+0.21%)
Jan 09, 2006 67.10 68.30 67.07 67.80 1,153,000 +0.20(+0.30%)
Jan 06, 2006 66.50 67.65 66.63 67.60 615,700 +1.10(+1.65%)
Jan 05, 2006 66.86 67.07 66.34 66.50 797,000 -0.43(-0.64%)
Jan 04, 2006 65.58 67.00 65.48 66.93 696,100 +1.42(+2.17%)
Jan 03, 2006 65.92 65.92 64.25 65.51 1,282,300 -0.41(-0.62%)
Dec 30, 2005 66.35 66.50 65.76 65.92 296,800 -0.43(-0.65%)
Dec 29, 2005 66.70 67.03 66.22 66.35 348,100 -0.15(-0.23%)
Dec 28, 2005 66.85 67.12 66.43 66.50 393,300 -0.37(-0.55%)
Dec 27, 2005 67.51 68.15 66.87 66.87 431,800 -0.63(-0.93%)
Dec 23, 2005 67.85 68.20 67.39 67.50 212,600 -0.26(-0.38%)
Dec 22, 2005 68.10 68.30 67.42 67.76 448,100 -0.24(-0.35%)
Dec 21, 2005 67.45 68.06 67.38 68.00 567,700 +1.06(+1.58%)
Dec 20, 2005 67.30 67.46 66.60 66.94 627,000 -0.24(-0.36%)
Dec 19, 2005 67.48 67.61 66.47 67.18 789,000 +0.27(+0.40%)
Dec 16, 2005 66.92 67.50 66.54 66.91 1,177,000 +0.00(+0.00%)
Dec 15, 2005 67.43 67.47 66.56 66.91 791,000 -0.51(-0.76%)
Dec 14, 2005 68.58 67.65 65.69 67.42 1,459,200 -1.16(-1.69%)
Dec 13, 2005 69.23 69.23 68.32 68.58 612,200 -0.65(-0.94%)
Dec 12, 2005 69.75 69.94 69.01 69.23 359,500 -0.17(-0.24%)
Dec 09, 2005 69.65 70.22 68.81 69.40 584,200 +0.17(+0.25%)
Dec 08, 2005 69.00 70.65 68.80 69.23 1,878,500 +2.16(+3.22%)
Dec 07, 2005 66.95 67.15 65.77 67.07 582,900 +0.17(+0.25%)
Dec 06, 2005 67.68 67.86 66.86 66.90 337,400 -0.53(-0.79%)
Dec 05, 2005 67.44 67.95 66.75 67.43 946,500 +0.09(+0.13%)
Dec 02, 2005 65.16 67.35 64.67 67.34 1,105,900 +2.04(+3.12%)
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.