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 28, 2010 80.97 82.20 80.97 80.97 671,963 -0.62(-0.76%)
May 27, 2010 80.95 81.59 80.45 81.59 606,327 +1.44(+1.80%)
May 26, 2010 79.98 81.35 79.98 80.15 1,015,889 +0.22(+0.28%)
May 25, 2010 79.37 80.01 78.30 79.93 1,163,367 -0.37(-0.46%)
May 24, 2010 79.69 81.30 79.22 80.30 969,042 +0.73(+0.92%)
May 21, 2010 79.44 80.00 78.84 79.57 1,342,784 -0.61(-0.76%)
May 20, 2010 80.85 81.24 80.18 80.18 1,231,129 -2.81(-3.39%)
May 19, 2010 82.68 83.49 82.68 82.99 757,360 -0.05(-0.06%)
May 18, 2010 83.46 84.33 82.98 83.04 5,800 -0.22(-0.26%)
May 17, 2010 83.21 83.75 82.50 83.26 970,036 +0.56(+0.68%)
May 14, 2010 82.70 83.65 82.15 82.70 726,981 -0.94(-1.12%)
May 13, 2010 83.90 84.73 83.64 83.64 727,740 -0.59(-0.70%)
May 12, 2010 84.04 84.45 83.89 84.23 893,932 +0.21(+0.25%)
May 11, 2010 84.31 84.58 83.90 84.02 1,107,569 -0.53(-0.63%)
May 10, 2010 84.50 84.88 84.18 84.55 1,463,882 +1.58(+1.90%)
May 07, 2010 84.49 84.49 82.24 82.97 1,418,486 -1.26(-1.50%)
May 06, 2010 84.80 85.79 81.20 84.23 300 -1.25(-1.47%)
May 05, 2010 85.67 85.81 85.21 85.48 718,881 -0.00(-0.01%)
May 04, 2010 86.03 86.19 85.19 85.49 860,745 -1.15(-1.33%)
May 03, 2010 86.56 87.03 85.69 86.64 638,331 +0.11(+0.13%)
Apr 30, 2010 87.97 88.25 86.18 86.53 1,390,935 -1.02(-1.17%)
Apr 29, 2010 86.87 87.87 86.27 87.55 1,026,054 +0.89(+1.03%)
Apr 28, 2010 85.27 87.21 85.08 86.66 1,168,965 +2.03(+2.40%)
Apr 27, 2010 84.46 85.37 84.46 84.63 947,310 -0.24(-0.28%)
Apr 26, 2010 86.51 86.55 84.63 84.87 1,133,429 -1.07(-1.25%)
Apr 23, 2010 88.81 90.00 85.81 85.94 1,656,096 +0.52(+0.61%)
Apr 22, 2010 86.59 86.59 84.09 85.42 1,592,004 -1.57(-1.80%)
Apr 21, 2010 86.99 87.54 86.25 86.99 4,150 -0.31(-0.36%)
Apr 20, 2010 86.34 87.44 85.88 87.30 739,559 +1.40(+1.63%)
Apr 19, 2010 85.52 86.11 85.45 85.90 646,490 +0.09(+0.10%)
Apr 16, 2010 86.00 86.42 85.38 85.81 939,803 -0.44(-0.51%)
Apr 15, 2010 85.79 86.43 85.79 86.25 437,070 +0.11(+0.13%)
Apr 14, 2010 85.27 86.22 84.82 86.14 554,048 +0.85(+1.00%)
Apr 13, 2010 84.82 85.44 84.54 85.29 423,350 +0.21(+0.25%)
Apr 12, 2010 85.16 85.40 84.92 85.08 404,498 -0.13(-0.15%)
Apr 09, 2010 84.10 85.21 83.96 85.21 398,338 +1.13(+1.34%)
Apr 08, 2010 84.21 84.29 83.86 84.08 389,380 -0.06(-0.07%)
Apr 07, 2010 84.53 84.53 83.97 84.14 480,199 -0.39(-0.46%)
Apr 06, 2010 84.18 84.90 84.02 84.53 433,942 -0.02(-0.02%)
Apr 05, 2010 84.50 85.13 84.12 84.55 636,109 +0.09(+0.11%)
Apr 01, 2010 84.50 84.46 84.46 84.46 1,361,300 -2.16(-2.49%)
Mar 31, 2010 86.52 87.10 86.17 86.62 517,605 +0.01(+0.01%)
Mar 30, 2010 86.64 86.71 86.02 86.61 403,879 +0.16(+0.19%)
Mar 29, 2010 85.92 86.59 85.60 86.45 545,821 +0.68(+0.79%)
Mar 26, 2010 85.81 86.06 85.27 85.77 923,794 +0.24(+0.28%)
Mar 25, 2010 84.65 86.10 84.53 85.53 1,007,605 +1.00(+1.18%)
Mar 24, 2010 85.11 85.68 84.51 84.53 558,868 -0.49(-0.58%)
Mar 23, 2010 85.12 85.12 83.99 85.02 376,672 +0.35(+0.41%)
Mar 22, 2010 83.79 85.04 83.64 84.67 377,333 +0.85(+1.01%)
Mar 19, 2010 84.53 84.53 83.32 83.82 738,368 -0.43(-0.51%)
Mar 18, 2010 83.96 84.33 83.62 84.25 363,743 +0.42(+0.50%)
Mar 17, 2010 83.31 84.30 83.11 83.83 763,525 +0.62(+0.75%)
Mar 16, 2010 83.33 83.64 82.90 83.21 387,374 +0.08(+0.10%)
Mar 15, 2010 82.73 83.28 82.61 83.13 434,834 +1.15(+1.40%)
Mar 12, 2010 82.95 82.95 81.88 81.98 966,841 -0.78(-0.94%)
Mar 11, 2010 82.95 82.95 82.16 82.76 704,094 -0.47(-0.56%)
Mar 10, 2010 83.09 83.53 82.87 83.23 479,726 +0.05(+0.06%)
Mar 09, 2010 83.60 83.84 83.00 83.18 923,769 -0.48(-0.57%)
Mar 08, 2010 84.47 84.66 83.66 83.66 416,860 -1.05(-1.24%)
Mar 05, 2010 84.00 84.92 84.00 84.71 805,752 +0.89(+1.06%)
Mar 04, 2010 84.00 84.21 83.53 83.82 550,765 -0.18(-0.21%)
Mar 03, 2010 84.49 84.54 83.92 84.00 841,747 -0.43(-0.51%)
Mar 02, 2010 84.73 85.15 84.30 84.43 822,879 +0.04(+0.05%)
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.