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 (%)
Jul 31, 2006 71.50 71.69 70.75 70.97 711,900 -0.58(-0.81%)
Jul 28, 2006 71.07 71.67 70.83 71.55 1,168,100 +0.57(+0.80%)
Jul 27, 2006 70.67 71.19 70.31 70.98 1,167,700 +0.41(+0.58%)
Jul 26, 2006 70.48 70.79 70.02 70.57 555,400 -0.26(-0.37%)
Jul 25, 2006 69.90 71.10 69.60 70.83 982,400 +0.93(+1.33%)
Jul 24, 2006 68.70 70.11 68.43 69.90 1,446,300 +1.21(+1.76%)
Jul 21, 2006 68.79 69.00 67.36 68.69 1,921,900 -0.10(-0.15%)
Jul 20, 2006 73.25 73.25 68.53 68.79 3,984,200 -6.32(-8.41%)
Jul 19, 2006 74.94 75.69 74.70 75.11 702,600 +0.29(+0.39%)
Jul 18, 2006 74.27 75.16 74.01 74.82 973,900 +0.75(+1.01%)
Jul 17, 2006 72.80 74.40 72.80 74.07 652,700 +1.09(+1.49%)
Jul 14, 2006 72.31 73.14 71.83 72.98 789,300 +0.57(+0.79%)
Jul 13, 2006 73.70 73.80 72.36 72.41 747,500 -1.28(-1.74%)
Jul 12, 2006 74.10 74.29 73.69 73.69 615,400 -0.56(-0.75%)
Jul 11, 2006 74.20 74.43 73.87 74.25 497,700 +0.05(+0.07%)
Jul 10, 2006 74.20 74.69 73.90 74.20 442,600 +0.03(+0.04%)
Jul 07, 2006 73.71 74.63 73.52 74.17 458,000 +0.31(+0.42%)
Jul 06, 2006 73.04 74.10 73.04 73.86 396,000 +0.92(+1.26%)
Jul 05, 2006 72.80 73.23 72.39 72.94 295,200 -0.07(-0.10%)
Jul 03, 2006 72.56 73.09 72.32 73.01 226,600 -0.25(-0.34%)
Jun 30, 2006 73.40 73.65 73.16 73.26 435,600 +0.00(+0.00%)
Jun 29, 2006 72.26 73.38 72.10 73.26 445,000 +1.25(+1.74%)
Jun 28, 2006 72.17 72.40 71.49 72.01 436,100 -0.07(-0.10%)
Jun 27, 2006 72.99 72.99 71.86 72.08 839,200 -0.86(-1.18%)
Jun 26, 2006 72.05 72.94 71.81 72.94 591,300 +0.90(+1.25%)
Jun 23, 2006 71.06 72.60 70.80 72.04 727,000 +0.73(+1.02%)
Jun 22, 2006 70.20 71.40 69.85 71.31 755,000 +0.71(+1.01%)
Jun 21, 2006 70.26 70.98 69.96 70.60 633,500 +0.24(+0.34%)
Jun 20, 2006 70.80 71.15 70.14 70.36 507,300 -0.64(-0.90%)
Jun 19, 2006 71.26 71.57 70.74 71.00 461,900 -0.47(-0.66%)
Jun 16, 2006 71.49 71.95 71.24 71.47 512,000 -0.38(-0.53%)
Jun 15, 2006 71.16 72.00 71.00 71.85 935,300 +0.69(+0.97%)
Jun 14, 2006 70.94 73.61 70.15 71.16 1,036,300 +0.12(+0.17%)
Jun 13, 2006 73.01 73.03 71.04 71.04 976,400 -1.97(-2.70%)
Jun 12, 2006 73.69 73.73 72.86 73.01 401,200 -0.67(-0.91%)
Jun 09, 2006 73.25 74.30 72.80 73.68 762,800 +0.53(+0.72%)
Jun 08, 2006 72.26 73.22 72.01 73.15 811,600 +1.03(+1.43%)
Jun 07, 2006 72.17 72.95 71.97 72.12 463,500 +0.06(+0.08%)
Jun 06, 2006 72.21 72.89 71.59 72.06 666,600 -0.03(-0.04%)
Jun 05, 2006 73.60 73.60 72.09 72.09 926,200 -1.90(-2.57%)
Jun 02, 2006 73.71 74.30 73.37 73.99 519,900 -0.34(-0.46%)
Jun 01, 2006 74.01 74.92 73.96 74.33 658,500 +0.32(+0.43%)
May 31, 2006 72.82 74.13 72.75 74.01 533,300 +1.39(+1.91%)
May 30, 2006 73.49 73.61 72.62 72.62 631,200 -1.07(-1.45%)
May 26, 2006 73.85 74.48 73.34 73.69 370,600 +0.17(+0.23%)
May 25, 2006 72.96 73.62 72.80 73.52 365,500 +0.66(+0.91%)
May 24, 2006 72.31 73.20 71.88 72.86 554,200 +0.43(+0.59%)
May 23, 2006 72.67 73.39 72.20 72.43 615,400 -0.19(-0.26%)
May 22, 2006 72.70 73.10 72.55 72.62 490,000 -0.14(-0.19%)
May 19, 2006 73.55 73.63 72.48 72.76 674,200 -0.87(-1.18%)
May 18, 2006 73.80 74.32 73.54 73.63 490,300 -0.20(-0.27%)
May 17, 2006 74.63 75.25 73.66 73.83 650,700 -0.86(-1.15%)
May 16, 2006 75.45 75.70 74.25 74.69 1,085,600 -0.76(-1.01%)
May 15, 2006 75.92 76.74 75.19 75.45 902,700 -0.53(-0.70%)
May 12, 2006 75.86 76.75 75.80 75.98 1,186,600 +0.18(+0.24%)
May 11, 2006 75.52 75.89 75.41 75.80 806,800 +0.41(+0.54%)
May 10, 2006 75.34 75.75 75.15 75.39 442,000 +0.00(+0.00%)
May 09, 2006 74.80 75.50 74.77 75.39 793,600 +0.47(+0.63%)
May 08, 2006 74.98 74.98 74.44 74.92 527,400 +0.19(+0.25%)
May 05, 2006 74.13 74.83 74.07 74.73 419,900 +0.79(+1.07%)
May 04, 2006 73.67 74.45 73.65 73.94 336,600 +0.42(+0.57%)
May 03, 2006 74.09 74.40 73.40 73.52 562,400 -0.49(-0.66%)
May 02, 2006 74.02 74.34 73.78 74.01 464,300 +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.