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 30, 2010 78.53 78.68 76.90 78.53 791,849 +0.73(+0.94%)
Jul 29, 2010 78.66 78.66 77.04 77.80 824,389 -0.65(-0.83%)
Jul 28, 2010 78.74 78.84 77.69 78.45 835,689 -0.47(-0.60%)
Jul 27, 2010 78.92 79.02 77.92 78.92 101 +0.37(+0.47%)
Jul 26, 2010 78.74 79.29 78.06 78.55 861,855 -0.17(-0.22%)
Jul 23, 2010 79.88 80.85 77.96 78.72 1,478,905 +1.37(+1.77%)
Jul 22, 2010 76.78 77.60 76.31 77.35 1,243,398 +1.17(+1.54%)
Jul 21, 2010 77.74 77.77 76.02 76.18 1,159,767 -1.73(-2.22%)
Jul 20, 2010 77.91 77.99 76.16 77.91 853,378 +0.71(+0.92%)
Jul 19, 2010 77.67 78.03 77.02 77.20 747,434 -0.38(-0.49%)
Jul 16, 2010 77.58 78.95 77.43 77.58 794,377 -1.24(-1.57%)
Jul 15, 2010 79.14 79.63 78.38 78.82 831,994 -0.50(-0.63%)
Jul 14, 2010 79.52 79.66 78.78 79.32 530,008 -0.34(-0.43%)
Jul 13, 2010 79.04 80.00 79.00 79.66 655,137 +0.97(+1.23%)
Jul 12, 2010 78.75 79.10 78.36 78.69 354,959 -0.41(-0.52%)
Jul 09, 2010 79.10 79.43 78.65 79.10 581,729 +0.22(+0.28%)
Jul 08, 2010 79.71 79.71 78.52 78.88 1,187,611 +1.02(+1.31%)
Jul 07, 2010 77.08 77.92 76.41 77.86 729,549 +0.72(+0.93%)
Jul 06, 2010 76.95 77.61 76.36 77.14 418 +0.66(+0.86%)
Jul 02, 2010 76.48 77.02 76.10 76.48 729,404 +0.19(+0.25%)
Jul 01, 2010 77.40 77.63 75.16 76.29 1,341,158 -1.24(-1.60%)
Jun 30, 2010 77.74 78.65 77.46 77.53 529 -0.44(-0.56%)
Jun 29, 2010 78.53 78.68 77.59 77.97 511,876 -0.53(-0.68%)
Jun 25, 2010 78.50 79.00 78.27 78.50 1,273,625 -0.33(-0.42%)
Jun 24, 2010 79.20 79.65 78.68 78.83 417,902 -0.77(-0.97%)
Jun 23, 2010 80.56 80.71 79.12 79.60 663,397 -1.02(-1.27%)
Jun 22, 2010 81.19 82.53 80.57 80.62 761,822 -0.40(-0.49%)
Jun 21, 2010 80.78 81.41 80.78 81.02 688,820 +0.72(+0.90%)
Jun 18, 2010 80.30 81.33 80.15 80.30 796,638 -0.91(-1.12%)
Jun 17, 2010 81.12 81.37 80.90 81.21 495,005 +0.02(+0.02%)
Jun 16, 2010 80.19 81.48 80.01 81.19 730,706 +0.45(+0.56%)
Jun 15, 2010 80.05 80.75 79.92 80.74 739,017 +0.94(+1.18%)
Jun 14, 2010 80.07 80.72 79.71 79.80 875,598 -0.27(-0.34%)
Jun 11, 2010 79.27 80.07 79.17 80.07 709,541 +0.23(+0.29%)
Jun 10, 2010 78.96 80.05 78.92 79.84 826,571 +2.11(+2.71%)
Jun 09, 2010 77.97 78.60 77.58 77.73 889,250 +0.12(+0.15%)
Jun 08, 2010 78.16 78.50 77.31 77.61 1,524,323 -0.74(-0.94%)
Jun 07, 2010 79.00 79.57 78.35 78.35 727,784 -0.62(-0.79%)
Jun 04, 2010 78.97 80.30 78.77 78.97 618,265 -2.32(-2.85%)
Jun 03, 2010 81.29 81.45 80.82 81.29 763,780 -0.10(-0.12%)
Jun 02, 2010 80.09 81.39 79.84 81.39 799,180 +1.49(+1.86%)
Jun 01, 2010 80.88 81.07 79.84 79.90 586,499 -1.07(-1.32%)
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%)
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.