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 (%)
Mar 31, 2006 68.26 68.62 67.53 67.81 529,100 -0.30(-0.44%)
Mar 30, 2006 68.28 68.29 67.57 68.11 534,100 -0.16(-0.23%)
Mar 29, 2006 68.05 68.90 68.01 68.27 466,700 +0.18(+0.26%)
Mar 28, 2006 68.13 68.89 67.64 68.09 459,400 -0.15(-0.22%)
Mar 27, 2006 68.55 68.82 68.22 68.24 343,600 -0.37(-0.54%)
Mar 24, 2006 69.15 69.46 68.43 68.61 522,000 -0.55(-0.80%)
Mar 23, 2006 68.90 69.19 67.82 69.16 628,700 +0.16(+0.23%)
Mar 22, 2006 68.29 69.19 68.20 69.00 470,600 +0.73(+1.07%)
Mar 21, 2006 68.94 69.08 67.96 68.27 892,000 -0.43(-0.63%)
Mar 20, 2006 69.55 69.55 68.42 68.70 505,000 -0.80(-1.15%)
Mar 17, 2006 69.50 69.98 69.28 69.50 580,200 +0.71(+1.03%)
Mar 16, 2006 69.13 69.45 68.50 68.79 450,100 -0.09(-0.13%)
Mar 15, 2006 68.98 69.20 68.53 68.88 460,700 -0.17(-0.25%)
Mar 14, 2006 69.40 69.75 68.77 69.05 581,400 -0.45(-0.65%)
Mar 13, 2006 68.89 69.74 68.89 69.50 687,800 +0.49(+0.71%)
Mar 10, 2006 68.21 69.22 68.21 69.01 696,300 +0.81(+1.19%)
Mar 09, 2006 68.32 68.78 67.88 68.20 794,700 -0.32(-0.47%)
Mar 08, 2006 68.45 68.73 68.00 68.52 625,700 +0.10(+0.15%)
Mar 07, 2006 68.62 69.07 68.34 68.42 492,800 -0.20(-0.29%)
Mar 06, 2006 69.02 69.27 68.27 68.62 869,900 -1.05(-1.51%)
Mar 03, 2006 69.81 69.83 69.19 69.67 1,068,800 -0.39(-0.56%)
Mar 02, 2006 68.50 71.00 68.25 70.06 1,910,300 +4.06(+6.15%)
Mar 01, 2006 65.49 66.10 65.10 66.00 803,100 +0.51(+0.78%)
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%)
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.