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 29, 2008 95.84 96.06 94.65 94.79 647,025 -1.60(-1.66%)
Feb 28, 2008 95.87 97.08 95.20 96.39 594,450 +0.91(+0.95%)
Feb 27, 2008 98.13 98.37 95.18 95.48 1,436,287 -2.75(-2.80%)
Feb 26, 2008 98.85 98.90 97.74 98.23 914,445 -0.81(-0.82%)
Feb 25, 2008 96.53 99.39 96.45 99.04 713,993 +2.95(+3.07%)
Feb 22, 2008 96.16 96.85 94.90 96.09 460,022 +0.16(+0.17%)
Feb 21, 2008 97.49 97.60 95.79 95.93 327,800 -1.34(-1.38%)
Feb 20, 2008 96.72 97.55 95.96 97.27 400,500 +0.16(+0.16%)
Feb 19, 2008 97.19 97.97 96.71 97.11 488,816 +0.64(+0.66%)
Feb 18, 2008 97.56 97.93 95.81 96.47 0 +0.00(+0.00%)
Feb 15, 2008 97.56 97.93 95.81 96.47 617,550 -1.09(-1.12%)
Feb 14, 2008 97.45 98.42 96.86 97.56 685,008 +0.50(+0.52%)
Feb 13, 2008 97.91 98.00 96.60 97.06 457,100 -0.30(-0.31%)
Feb 12, 2008 97.20 97.88 95.82 97.36 685,500 +1.01(+1.05%)
Feb 11, 2008 96.09 96.35 94.94 96.35 478,300 +0.64(+0.67%)
Feb 08, 2008 94.75 95.95 94.59 95.71 422,775 +0.24(+0.25%)
Feb 07, 2008 94.26 96.16 94.01 95.47 722,960 +0.88(+0.93%)
Feb 06, 2008 95.72 95.97 94.17 94.59 1,196,710 -0.41(-0.43%)
Feb 05, 2008 96.34 96.78 94.00 95.00 804,886 -2.86(-2.92%)
Feb 04, 2008 97.43 98.09 97.00 97.86 588,452 +0.94(+0.97%)
Feb 01, 2008 97.35 100.08 93.74 96.92 1,257,967 +0.59(+0.61%)
Jan 31, 2008 94.35 96.99 93.41 96.33 1,509,988 +0.73(+0.76%)
Jan 30, 2008 93.15 96.58 92.48 95.60 845,300 +2.75(+2.96%)
Jan 29, 2008 94.61 94.61 92.59 92.85 633,001 -0.66(-0.71%)
Jan 28, 2008 91.63 93.84 91.63 93.51 827,429 +1.86(+2.03%)
Jan 25, 2008 92.11 92.50 90.55 91.65 953,640 -0.32(-0.35%)
Jan 24, 2008 92.49 93.36 91.63 91.97 945,920 -0.40(-0.43%)
Jan 23, 2008 92.25 93.14 91.25 92.37 1,276,936 -2.50(-2.64%)
Jan 22, 2008 88.81 96.00 88.81 94.87 793,622 -1.81(-1.87%)
Jan 21, 2008 97.56 99.18 96.04 96.68 0 +0.00(+0.00%)
Jan 18, 2008 97.56 99.18 96.04 96.68 1,313,576 -0.88(-0.90%)
Jan 17, 2008 99.64 99.86 97.35 97.56 896,228 -1.60(-1.61%)
Jan 16, 2008 95.50 100.33 95.19 99.16 1,399,989 +3.03(+3.15%)
Jan 15, 2008 94.35 96.71 94.24 96.13 573,900 +0.58(+0.61%)
Jan 14, 2008 96.79 96.95 95.27 95.55 648,500 -0.98(-1.02%)
Jan 11, 2008 96.96 98.24 96.20 96.53 1,023,003 -0.62(-0.64%)
Jan 10, 2008 94.44 97.75 94.44 97.15 1,033,805 +1.67(+1.75%)
Jan 09, 2008 94.45 95.48 94.26 95.48 1,094,714 +0.96(+1.02%)
Jan 08, 2008 95.64 96.49 94.41 94.52 1,034,871 -0.86(-0.90%)
Jan 07, 2008 94.00 95.90 93.61 95.38 1,449,405 +4.68(+5.16%)
Jan 04, 2008 92.07 92.43 90.68 90.70 1,042,300 -1.55(-1.68%)
Jan 03, 2008 92.39 94.31 92.11 92.25 1,176,321 -0.08(-0.09%)
Jan 02, 2008 94.53 95.27 92.00 92.33 1,015,529 -2.47(-2.61%)
Jan 01, 2008 94.93 95.25 94.58 94.80 0 +0.00(+0.00%)
Dec 31, 2007 94.93 95.25 94.58 94.80 575,000 -0.25(-0.26%)
Dec 28, 2007 94.68 95.33 94.65 95.05 507,905 +0.82(+0.87%)
Dec 27, 2007 94.79 94.79 94.05 94.23 463,115 -0.52(-0.55%)
Dec 26, 2007 93.69 94.97 93.55 94.75 372,100 +0.86(+0.92%)
Dec 24, 2007 94.46 94.80 93.16 93.89 204,602 +0.19(+0.20%)
Dec 21, 2007 93.68 94.09 93.06 93.70 820,000 +0.81(+0.87%)
Dec 20, 2007 91.76 93.78 91.15 92.89 1,063,772 +1.91(+2.10%)
Dec 19, 2007 85.41 91.69 85.20 90.98 2,387,386 +5.96(+7.01%)
Dec 18, 2007 83.60 85.12 83.20 85.02 811,000 +1.88(+2.26%)
Dec 17, 2007 83.47 83.78 83.13 83.14 584,900 -0.36(-0.43%)
Dec 14, 2007 82.74 84.03 82.74 83.50 643,801 -0.23(-0.27%)
Dec 13, 2007 81.74 83.88 81.73 83.73 705,700 +0.76(+0.92%)
Dec 12, 2007 85.93 86.00 82.97 82.97 1,022,345 -1.43(-1.69%)
Dec 11, 2007 85.30 85.49 84.07 84.40 618,630 -1.18(-1.38%)
Dec 10, 2007 85.26 85.67 84.98 85.58 529,277 +0.47(+0.55%)
Dec 07, 2007 83.05 85.35 82.80 85.11 1,012,933 +2.21(+2.67%)
Dec 06, 2007 82.45 82.98 81.91 82.90 646,650 +0.46(+0.56%)
Dec 05, 2007 83.02 83.02 82.15 82.44 671,100 +0.02(+0.02%)
Dec 04, 2007 82.75 83.50 82.42 82.42 416,600 -0.63(-0.76%)
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.