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, 2008 92.68 93.72 92.58 92.84 805,668 -0.12(-0.13%)
Jul 30, 2008 93.04 94.25 91.80 92.96 762,359 +0.08(+0.09%)
Jul 29, 2008 92.88 94.55 91.00 92.88 1,585,515 -1.27(-1.35%)
Jul 28, 2008 95.10 96.19 94.14 94.15 634,642 -1.11(-1.17%)
Jul 25, 2008 95.00 95.48 94.34 95.26 617,973 +0.66(+0.70%)
Jul 24, 2008 90.76 95.95 90.76 94.60 1,588,435 +3.03(+3.31%)
Jul 23, 2008 91.90 92.50 91.20 91.57 732,455 -0.52(-0.56%)
Jul 22, 2008 89.28 92.10 89.23 92.09 796,823 +2.21(+2.46%)
Jul 21, 2008 91.10 91.26 89.72 89.88 552,650 -1.26(-1.38%)
Jul 18, 2008 90.15 91.65 89.44 91.14 840,287 +1.18(+1.31%)
Jul 17, 2008 90.80 91.18 88.99 89.96 622,616 -0.54(-0.60%)
Jul 16, 2008 89.06 91.17 89.06 90.50 638,615 +1.20(+1.34%)
Jul 15, 2008 88.10 89.66 88.10 89.30 765,515 +0.80(+0.90%)
Jul 14, 2008 88.77 89.58 88.00 88.50 359,499 +0.33(+0.37%)
Jul 11, 2008 87.65 88.73 87.24 88.17 426,993 -0.52(-0.59%)
Jul 10, 2008 87.96 88.79 87.64 88.69 537,674 +0.73(+0.83%)
Jul 09, 2008 89.64 89.64 87.87 87.96 570,201 -1.40(-1.57%)
Jul 08, 2008 86.98 89.49 86.89 89.36 534,426 +2.33(+2.68%)
Jul 07, 2008 87.14 87.75 86.41 87.03 399,419 +0.16(+0.18%)
Jul 04, 2008 87.90 87.90 86.54 86.87 279,500 +0.00(+0.00%)
Jul 03, 2008 87.90 87.90 86.54 86.87 279,500 -0.50(-0.57%)
Jul 02, 2008 88.05 88.35 87.37 87.37 588,530 -0.44(-0.50%)
Jul 01, 2008 87.14 88.16 86.43 87.81 879,172 -0.14(-0.16%)
Jun 30, 2008 87.47 88.96 87.47 87.95 567,606 -0.20(-0.23%)
Jun 27, 2008 87.21 88.59 87.20 88.15 937,811 +0.95(+1.09%)
Jun 26, 2008 86.20 87.82 84.69 87.20 867,962 -0.26(-0.30%)
Jun 25, 2008 87.19 88.03 86.81 87.46 782,931 +0.34(+0.39%)
Jun 24, 2008 87.53 88.00 86.76 87.12 761,716 -0.90(-1.02%)
Jun 23, 2008 88.60 88.81 87.82 88.02 353,782 -0.27(-0.31%)
Jun 20, 2008 88.67 88.69 87.40 88.29 844,738 -1.42(-1.58%)
Jun 19, 2008 89.35 90.76 89.17 89.71 647,754 +0.14(+0.16%)
Jun 18, 2008 90.43 90.85 89.35 89.57 432,914 -1.25(-1.38%)
Jun 17, 2008 91.35 92.04 90.67 90.82 355,389 -0.38(-0.42%)
Jun 16, 2008 90.90 91.75 90.40 91.20 589,535 +0.30(+0.33%)
Jun 13, 2008 88.91 90.90 88.66 90.90 745,511 +2.27(+2.56%)
Jun 12, 2008 88.70 89.47 88.21 88.63 643,827 +0.63(+0.72%)
Jun 11, 2008 88.17 88.94 87.40 88.00 735,822 -0.72(-0.81%)
Jun 10, 2008 88.95 89.08 88.18 88.72 385,022 -0.27(-0.30%)
Jun 09, 2008 89.97 89.97 88.27 88.99 777,727 -0.44(-0.49%)
Jun 06, 2008 89.01 91.87 89.01 89.43 711,892 -1.71(-1.88%)
Jun 05, 2008 90.00 91.78 89.93 91.14 570,214 -0.03(-0.03%)
Jun 04, 2008 90.75 91.51 90.35 91.17 723,617 +0.68(+0.75%)
Jun 03, 2008 91.45 91.73 90.02 90.49 850,293 -0.62(-0.68%)
Jun 02, 2008 90.00 91.61 90.00 91.11 617,389 -0.09(-0.10%)
May 30, 2008 93.13 93.13 90.78 91.20 997,532 -1.38(-1.49%)
May 29, 2008 91.22 93.12 91.22 92.58 616,161 +1.51(+1.66%)
May 28, 2008 92.16 92.19 90.61 91.07 386,578 -0.45(-0.49%)
May 27, 2008 90.23 91.74 90.23 91.52 428,518 +1.01(+1.12%)
May 26, 2008 90.62 91.13 89.42 90.51 0 +0.00(+0.00%)
May 23, 2008 90.62 91.13 89.42 90.51 820,197 -0.82(-0.90%)
May 22, 2008 91.90 92.70 91.24 91.33 661,073 -0.76(-0.83%)
May 21, 2008 91.17 93.82 91.10 92.09 1,151,582 +1.37(+1.51%)
May 20, 2008 90.06 90.94 90.06 90.72 572,991 +0.16(+0.18%)
May 19, 2008 91.48 91.48 90.36 90.56 597,569 -0.69(-0.76%)
May 16, 2008 91.52 92.00 90.07 91.25 1,016,694 -0.19(-0.21%)
May 15, 2008 91.72 92.00 90.47 91.44 978,473 -0.05(-0.05%)
May 14, 2008 92.07 92.07 91.20 91.49 418,451 +0.10(+0.11%)
May 13, 2008 92.74 92.82 91.18 91.39 565,241 -0.91(-0.99%)
May 12, 2008 91.71 92.55 90.59 92.30 641,039 +1.08(+1.18%)
May 09, 2008 91.63 91.70 90.91 91.22 236,259 -1.16(-1.26%)
May 08, 2008 92.03 92.68 91.87 92.38 451,811 +0.95(+1.04%)
May 07, 2008 92.51 92.65 91.20 91.43 848,963 -0.76(-0.82%)
May 06, 2008 92.10 93.00 91.50 92.19 512,884 -0.20(-0.22%)
May 05, 2008 91.34 93.10 92.18 92.39 688,257 -1.08(-1.16%)
May 02, 2008 95.35 95.47 93.04 93.47 450,736 -1.24(-1.31%)
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.