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, 2011 98.54 99.40 98.33 99.36 1,187,009 +0.82(+0.83%)
Mar 30, 2011 97.65 98.65 97.50 98.54 497,218 +1.15(+1.18%)
Mar 29, 2011 97.29 97.53 96.78 97.39 505,226 +0.49(+0.51%)
Mar 28, 2011 97.55 97.73 96.49 96.90 948,636 -0.55(-0.56%)
Mar 25, 2011 97.48 98.00 97.16 97.45 441,823 +0.39(+0.40%)
Mar 24, 2011 96.50 97.10 95.93 97.06 800,892 +0.81(+0.84%)
Mar 23, 2011 95.55 96.38 94.95 96.25 652,724 +0.40(+0.42%)
Mar 22, 2011 95.94 96.30 95.28 95.85 714,141 +0.11(+0.11%)
Mar 21, 2011 96.30 96.40 95.66 95.74 667,268 +0.48(+0.50%)
Mar 18, 2011 95.56 96.29 94.92 95.26 920,600 +0.39(+0.41%)
Mar 17, 2011 95.36 95.73 94.56 94.87 638,978 +0.37(+0.39%)
Mar 16, 2011 94.56 95.21 93.48 94.50 1,219,313 -0.63(-0.66%)
Mar 15, 2011 94.56 95.38 94.34 95.13 1,233,952 -0.45(-0.47%)
Mar 14, 2011 95.36 95.88 94.66 95.58 792,760 -0.17(-0.18%)
Mar 11, 2011 95.64 96.21 94.82 95.75 614,984 +0.12(+0.13%)
Mar 10, 2011 96.52 96.52 95.39 95.63 836,637 -1.55(-1.59%)
Mar 09, 2011 96.86 97.69 96.75 97.17 1,472,988 +0.27(+0.28%)
Mar 08, 2011 96.44 97.16 96.12 96.90 701,570 +0.80(+0.83%)
Mar 07, 2011 97.09 97.43 95.48 96.10 778,233 -1.12(-1.15%)
Mar 04, 2011 97.49 97.92 95.93 97.22 744,111 -0.51(-0.52%)
Mar 03, 2011 96.84 97.96 96.41 97.73 670,151 +1.62(+1.69%)
Mar 02, 2011 96.11 96.75 95.56 96.11 464,592 -0.24(-0.25%)
Mar 01, 2011 97.64 98.15 96.31 96.35 644,300 -1.41(-1.44%)
Feb 28, 2011 97.10 97.78 95.62 97.76 627,844 +0.50(+0.51%)
Feb 25, 2011 96.56 97.35 96.10 97.26 495,738 +1.00(+1.04%)
Feb 24, 2011 96.15 96.93 95.85 96.26 724,150 +0.26(+0.27%)
Feb 23, 2011 96.82 97.14 95.76 96.00 591,060 -0.98(-1.01%)
Feb 22, 2011 97.39 97.89 95.74 96.98 836,640 -1.73(-1.75%)
Feb 18, 2011 98.27 99.00 97.81 98.71 1,167,297 +0.59(+0.60%)
Feb 17, 2011 97.77 98.28 97.08 98.12 455,487 +0.35(+0.36%)
Feb 16, 2011 97.79 98.02 97.26 97.77 620,844 -0.05(-0.05%)
Feb 15, 2011 97.76 98.08 97.38 97.82 494,559 -0.29(-0.30%)
Feb 14, 2011 97.52 98.68 97.46 98.11 533,335 +0.36(+0.37%)
Feb 11, 2011 95.66 98.09 95.65 97.75 882,582 +1.65(+1.72%)
Feb 10, 2011 94.25 96.12 94.23 96.10 953,162 +1.76(+1.87%)
Feb 09, 2011 93.69 94.43 93.49 94.34 469,730 +0.59(+0.63%)
Feb 08, 2011 94.30 94.38 93.37 93.75 830,086 -0.59(-0.63%)
Feb 07, 2011 93.44 94.57 93.44 94.34 486,367 +1.02(+1.09%)
Feb 04, 2011 93.49 93.49 92.87 93.32 374,830 +0.07(+0.08%)
Feb 03, 2011 93.08 93.49 92.62 93.25 606,999 -0.02(-0.02%)
Feb 02, 2011 93.58 93.86 92.76 93.27 683,112 -0.49(-0.52%)
Feb 01, 2011 94.95 94.98 92.93 93.76 948,354 -0.59(-0.63%)
Jan 31, 2011 93.07 94.44 92.75 94.35 778,040 +1.29(+1.39%)
Jan 28, 2011 94.00 94.00 92.67 93.06 504,391 -0.91(-0.97%)
Jan 27, 2011 93.69 94.27 93.19 93.97 407,426 +0.40(+0.43%)
Jan 26, 2011 93.20 93.99 93.19 93.57 408,774 +0.57(+0.61%)
Jan 25, 2011 92.32 93.14 92.16 93.00 401,437 +0.68(+0.74%)
Jan 24, 2011 92.31 93.22 92.11 92.32 496,100 -0.63(-0.68%)
Jan 21, 2011 93.38 93.42 92.80 92.95 460,240 -0.16(-0.17%)
Jan 20, 2011 92.77 94.19 92.77 93.11 868,262 +0.09(+0.10%)
Jan 19, 2011 92.78 93.04 92.19 93.02 923,484 +0.08(+0.09%)
Jan 18, 2011 91.29 93.00 91.29 92.94 787,496 +1.69(+1.85%)
Jan 14, 2011 91.41 91.72 91.01 91.25 605,261 -0.41(-0.45%)
Jan 13, 2011 91.60 92.27 91.60 91.66 411,034 -0.02(-0.02%)
Jan 12, 2011 91.30 91.95 90.97 91.68 402,148 +0.68(+0.75%)
Jan 11, 2011 91.12 91.46 90.80 91.00 600,897 -0.05(-0.05%)
Jan 10, 2011 90.22 91.29 90.11 91.05 616,931 +0.13(+0.14%)
Jan 07, 2011 92.18 92.70 90.82 90.92 618,494 -1.49(-1.61%)
Jan 06, 2011 92.00 92.59 91.60 92.41 617,628 +0.42(+0.46%)
Jan 05, 2011 91.85 92.25 91.48 91.99 563,241 +0.01(+0.01%)
Jan 04, 2011 92.29 92.29 91.26 91.98 802,980 -0.27(-0.29%)
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.