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 (%)
May 29, 2009 71.15 71.53 70.78 71.49 1,310,373 +0.09(+0.13%)
May 28, 2009 71.78 72.17 71.09 71.40 933,897 -0.12(-0.17%)
May 27, 2009 71.85 72.86 71.41 71.52 771,100 -0.32(-0.45%)
May 26, 2009 71.19 72.28 70.42 71.84 852,946 +0.38(+0.53%)
May 22, 2009 70.44 72.18 70.44 71.46 879,534 +1.00(+1.42%)
May 21, 2009 71.15 71.33 69.98 70.46 801,601 -1.01(-1.41%)
May 20, 2009 71.87 72.59 71.30 71.47 990,173 -0.10(-0.14%)
May 19, 2009 71.58 72.49 71.31 71.57 927,963 -0.16(-0.22%)
May 18, 2009 70.62 71.73 70.52 71.73 1,233,052 +0.92(+1.30%)
May 15, 2009 71.66 71.66 69.24 70.81 1,463,240 -0.97(-1.35%)
May 14, 2009 73.00 73.44 71.47 71.78 1,387,994 -1.22(-1.67%)
May 13, 2009 74.40 74.40 72.85 73.00 1,510,500 -1.94(-2.59%)
May 12, 2009 74.04 75.50 74.04 74.94 1,070,664 +0.96(+1.30%)
May 11, 2009 72.90 74.65 72.89 73.98 1,188,515 +0.46(+0.63%)
May 08, 2009 72.44 74.65 72.41 73.52 1,060,033 +1.11(+1.53%)
May 07, 2009 70.91 72.94 70.05 72.41 1,700,181 +2.02(+2.87%)
May 06, 2009 71.73 71.73 69.93 70.39 1,703,088 -1.22(-1.70%)
May 05, 2009 71.70 72.25 71.28 71.61 1,383,776 -0.17(-0.24%)
May 04, 2009 72.42 72.81 71.57 71.78 1,217,027 -0.44(-0.61%)
May 01, 2009 71.51 72.22 71.00 72.22 1,006,878 +0.59(+0.82%)
Apr 30, 2009 71.45 72.72 71.27 71.63 1,250,649 +0.27(+0.38%)
Apr 29, 2009 70.94 72.82 70.71 71.36 1,635,858 +0.35(+0.49%)
Apr 28, 2009 70.67 72.17 70.22 71.01 1,112,531 +0.21(+0.30%)
Apr 27, 2009 71.23 72.28 70.52 70.80 1,258,556 -0.40(-0.56%)
Apr 24, 2009 71.81 72.26 69.99 71.20 2,050,652 -0.53(-0.74%)
Apr 23, 2009 70.27 74.01 68.94 71.73 5,955,406 -5.93(-7.64%)
Apr 22, 2009 77.77 78.34 76.49 77.66 1,042,217 -0.20(-0.26%)
Apr 21, 2009 79.09 79.54 76.96 77.86 783,593 -1.11(-1.41%)
Apr 20, 2009 79.73 80.79 78.70 78.97 593,830 -1.13(-1.41%)
Apr 17, 2009 79.40 80.24 79.20 80.10 718,490 +1.02(+1.29%)
Apr 16, 2009 77.78 79.18 77.76 79.08 615,841 +1.62(+2.09%)
Apr 15, 2009 76.86 77.87 76.59 77.46 652,221 +0.45(+0.58%)
Apr 14, 2009 75.08 77.24 75.08 77.01 958,617 +1.32(+1.74%)
Apr 13, 2009 75.08 76.35 74.76 75.69 819,524 -1.43(-1.85%)
Apr 09, 2009 79.35 79.35 76.79 77.12 1,128,607 -0.87(-1.12%)
Apr 08, 2009 77.91 78.53 77.47 77.99 834,830 +0.57(+0.74%)
Apr 07, 2009 77.06 78.53 76.46 77.42 695,570 -0.12(-0.15%)
Apr 06, 2009 77.66 79.24 77.08 77.54 815,316 -0.55(-0.70%)
Apr 03, 2009 80.34 80.94 77.03 78.09 869,511 -2.07(-2.58%)
Apr 02, 2009 79.66 80.61 79.62 80.16 1,196,246 +1.31(+1.66%)
Apr 01, 2009 79.02 79.10 77.21 78.85 821,608 -0.87(-1.09%)
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%)
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.