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, 2009 80.02 80.73 78.97 79.72 776,863 +0.39(+0.49%)
Mar 30, 2009 79.09 79.88 78.53 79.33 782,961 -0.31(-0.39%)
Mar 26, 2009 78.75 79.71 77.97 79.64 1,029,139 +1.24(+1.58%)
Mar 25, 2009 78.23 78.96 77.02 78.40 918,949 +0.72(+0.93%)
Mar 24, 2009 78.29 78.80 77.19 77.68 787,459 -1.06(-1.35%)
Mar 23, 2009 77.35 78.74 77.14 78.74 714,535 +2.48(+3.25%)
Mar 20, 2009 76.81 78.06 76.20 76.26 907,242 -0.24(-0.31%)
Mar 19, 2009 77.51 77.76 76.09 76.50 1,241,206 -0.31(-0.40%)
Mar 18, 2009 75.77 77.85 75.53 76.81 1,116,064 +0.88(+1.16%)
Mar 17, 2009 74.36 75.95 74.02 75.93 718,654 +1.48(+1.99%)
Mar 16, 2009 75.59 76.32 74.31 74.45 804,833 -0.49(-0.65%)
Mar 13, 2009 72.50 75.03 72.43 74.94 0 +2.62(+3.62%)
Mar 12, 2009 71.28 72.39 70.71 72.32 1,224,058 +1.06(+1.49%)
Mar 11, 2009 72.50 73.16 71.10 71.26 1,450,027 -0.90(-1.25%)
Mar 10, 2009 71.43 72.60 70.00 72.16 1,796,460 +0.83(+1.16%)
Mar 09, 2009 71.62 73.08 70.69 71.33 1,551,198 -1.05(-1.45%)
Mar 06, 2009 74.51 75.20 71.40 72.38 0 -1.70(-2.29%)
Mar 05, 2009 75.82 75.82 73.87 74.08 1,506,056 -2.79(-3.63%)
Mar 04, 2009 76.96 78.46 76.55 76.87 2,035,557 -0.50(-0.65%)
Mar 02, 2009 78.88 80.15 77.20 77.37 1,283,449 -2.89(-3.60%)
Feb 27, 2009 80.73 81.92 80.10 80.26 0 -1.10(-1.35%)
Feb 26, 2009 84.43 84.43 81.23 81.36 927,723 -2.36(-2.82%)
Feb 25, 2009 85.23 85.46 83.42 83.72 897,623 -1.61(-1.89%)
Feb 24, 2009 84.86 85.86 84.10 85.33 836,005 +0.89(+1.05%)
Feb 23, 2009 86.19 86.65 84.41 84.44 1,068,551 -1.24(-1.45%)
Feb 20, 2009 85.50 86.47 85.09 85.68 849,520 -0.47(-0.55%)
Feb 19, 2009 87.68 87.68 85.89 86.15 734,306 -0.50(-0.58%)
Feb 18, 2009 87.36 87.53 86.41 86.65 719,441 -0.18(-0.21%)
Feb 17, 2009 84.01 87.89 84.01 86.83 1,047,551 -0.15(-0.17%)
Feb 13, 2009 86.52 87.96 86.52 86.98 712,175 +0.05(+0.06%)
Feb 12, 2009 84.63 86.93 84.14 86.93 999,107 +1.41(+1.65%)
Feb 11, 2009 85.00 85.69 84.76 85.52 578,034 +0.52(+0.61%)
Feb 10, 2009 86.07 87.07 84.53 85.00 880,909 -1.16(-1.35%)
Feb 09, 2009 86.50 86.57 85.12 86.16 693,108 -0.44(-0.51%)
Feb 06, 2009 87.46 87.72 86.19 86.60 702,271 -0.64(-0.73%)
Feb 05, 2009 86.12 87.89 86.04 87.24 1,059,096 +0.93(+1.08%)
Feb 04, 2009 87.15 87.53 86.15 86.31 993,095 -0.73(-0.84%)
Feb 03, 2009 85.97 87.27 85.58 87.04 1,340,596 +1.09(+1.27%)
Feb 02, 2009 84.46 86.37 84.36 85.95 970,961 +0.38(+0.44%)
Jan 30, 2009 85.45 87.52 84.79 85.57 0 -0.18(-0.21%)
Jan 29, 2009 85.97 86.60 85.45 85.75 1,214,609 -0.25(-0.29%)
Jan 28, 2009 86.37 86.60 85.55 86.00 1,151,981 +0.45(+0.53%)
Jan 27, 2009 86.62 86.85 85.40 85.55 953,419 -0.76(-0.88%)
Jan 26, 2009 86.53 87.16 85.73 86.31 658,100 +0.52(+0.61%)
Jan 23, 2009 87.74 87.74 85.25 85.79 904,720 -2.62(-2.96%)
Jan 22, 2009 86.88 88.43 86.24 88.41 1,133,583 +1.17(+1.34%)
Jan 21, 2009 85.07 87.24 84.30 87.24 1,237,772 +3.31(+3.94%)
Jan 20, 2009 85.99 86.97 83.89 83.93 802,876 -2.08(-2.42%)
Jan 16, 2009 85.97 86.49 84.93 86.01 699,233 +0.49(+0.57%)
Jan 15, 2009 83.71 85.52 83.05 85.52 997,843 +1.82(+2.17%)
Jan 14, 2009 83.93 84.59 83.07 83.70 772,064 -1.02(-1.20%)
Jan 13, 2009 83.21 85.25 82.91 84.72 959,817 +1.48(+1.78%)
Jan 12, 2009 83.63 83.90 82.89 83.24 666,441 -0.08(-0.10%)
Jan 09, 2009 83.41 83.99 82.28 83.32 603,230 -0.09(-0.11%)
Jan 08, 2009 83.35 83.73 82.37 83.41 574,695 +0.07(+0.08%)
Jan 07, 2009 82.46 84.35 82.40 83.34 765,030 +0.70(+0.85%)
Jan 06, 2009 83.85 84.57 82.15 82.64 814,284 -0.66(-0.79%)
Jan 05, 2009 84.38 84.96 82.66 83.30 818,932 -1.71(-2.01%)
Jan 02, 2009 84.50 85.12 82.98 85.01 0 +0.75(+0.89%)
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.