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, 2012 97.92 98.24 97.19 97.26 682,463 -0.98(-1.00%)
Jul 30, 2012 99.44 99.96 97.87 98.24 917,432 -1.35(-1.36%)
Jul 27, 2012 98.77 99.95 97.47 99.59 1,045,705 +1.13(+1.15%)
Jul 26, 2012 97.00 100.00 97.00 98.46 1,715,181 -4.84(-4.69%)
Jul 25, 2012 102.51 104.18 102.24 103.30 653,960 +0.63(+0.61%)
Jul 24, 2012 103.92 104.12 102.30 102.67 386,960 -1.30(-1.25%)
Jul 23, 2012 104.87 104.99 103.31 103.97 438,251 -1.74(-1.65%)
Jul 20, 2012 106.98 106.98 105.24 105.71 994,356 -1.79(-1.67%)
Jul 19, 2012 106.22 107.99 106.00 107.50 494,714 +0.82(+0.77%)
Jul 18, 2012 106.77 107.13 106.29 106.68 705,565 -0.54(-0.50%)
Jul 17, 2012 106.78 107.48 105.61 107.22 620,804 +0.65(+0.61%)
Jul 16, 2012 107.73 108.07 106.27 106.57 391,743 -1.14(-1.06%)
Jul 13, 2012 105.97 108.05 105.97 107.71 697,535 +2.10(+1.99%)
Jul 12, 2012 106.00 106.04 104.69 105.61 466,591 -0.84(-0.79%)
Jul 11, 2012 105.71 106.78 105.57 106.45 384,813 +0.77(+0.73%)
Jul 10, 2012 107.04 107.43 105.45 105.68 711,660 -1.36(-1.27%)
Jul 09, 2012 106.69 107.15 106.61 107.04 363,193 +0.36(+0.34%)
Jul 06, 2012 107.23 107.59 105.98 106.68 343,422 -1.00(-0.93%)
Jul 05, 2012 107.51 108.31 107.31 107.68 581,782 -0.17(-0.16%)
Jul 03, 2012 107.47 107.85 106.76 107.85 516,579 +0.02(+0.02%)
Jul 02, 2012 107.04 107.94 106.95 107.83 757,630 +0.39(+0.36%)
Jun 29, 2012 106.00 107.91 105.40 107.44 754,300 +2.62(+2.50%)
Jun 28, 2012 103.77 105.05 103.17 104.82 578,338 +0.95(+0.91%)
Jun 27, 2012 102.35 104.68 102.35 103.87 489,295 +0.21(+0.20%)
Jun 26, 2012 103.72 103.95 103.05 103.66 357,224 +0.06(+0.06%)
Jun 25, 2012 104.38 104.38 103.09 103.60 464,078 -0.83(-0.79%)
Jun 22, 2012 103.85 104.86 103.28 104.43 507,518 +0.61(+0.59%)
Jun 21, 2012 102.87 105.79 102.87 103.82 504,023 -0.93(-0.89%)
Jun 20, 2012 104.55 105.04 103.98 104.75 445,761 +0.18(+0.17%)
Jun 19, 2012 103.59 105.23 103.54 104.57 490,586 +1.37(+1.33%)
Jun 18, 2012 101.98 103.48 101.97 103.20 571,615 +0.78(+0.76%)
Jun 15, 2012 99.44 102.82 99.02 102.42 1,148,075 +3.47(+3.51%)
Jun 14, 2012 100.08 101.13 97.28 98.95 1,551,547 -0.49(-0.49%)
Jun 13, 2012 98.48 99.97 98.31 99.44 563,860 +0.96(+0.97%)
Jun 12, 2012 98.71 98.71 97.61 98.48 447,641 +0.05(+0.05%)
Jun 11, 2012 100.00 100.40 98.41 98.43 328,445 -1.18(-1.18%)
Jun 08, 2012 98.24 99.68 98.18 99.61 374,301 +1.06(+1.08%)
Jun 07, 2012 98.59 98.93 98.27 98.55 612,671 +0.87(+0.89%)
Jun 06, 2012 96.57 97.68 96.15 97.68 331,127 +1.27(+1.32%)
Jun 05, 2012 95.01 96.54 94.90 96.41 342,246 +0.95(+1.00%)
Jun 04, 2012 95.27 95.61 94.91 95.46 517,166 -0.14(-0.15%)
Jun 01, 2012 96.31 96.50 95.48 95.60 470,778 -1.59(-1.64%)
May 31, 2012 97.62 98.08 97.02 97.19 967,564 -0.93(-0.95%)
May 30, 2012 99.86 100.13 98.12 98.12 526,169 -2.19(-2.18%)
May 29, 2012 100.26 100.89 99.83 100.31 519,109 +0.41(+0.41%)
May 25, 2012 99.69 100.33 99.56 99.90 264,754 -0.09(-0.09%)
May 24, 2012 99.05 100.43 98.39 99.99 496,264 +0.89(+0.90%)
May 23, 2012 98.39 99.24 97.42 99.10 633,525 +0.41(+0.42%)
May 22, 2012 99.13 99.40 98.26 98.69 467,834 -0.41(-0.41%)
May 21, 2012 96.90 99.10 96.80 99.10 624,753 +2.32(+2.40%)
May 18, 2012 98.56 98.56 96.48 96.78 552,972 -1.26(-1.29%)
May 17, 2012 99.25 99.66 98.00 98.04 594,957 -1.06(-1.07%)
May 16, 2012 100.92 100.97 99.07 99.10 735,483 -1.57(-1.56%)
May 15, 2012 100.45 101.82 100.40 100.67 693,498 +0.06(+0.06%)
May 14, 2012 100.34 100.91 99.75 100.61 545,998 -0.57(-0.56%)
May 11, 2012 101.25 101.85 100.76 101.18 609,259 -0.52(-0.51%)
May 10, 2012 101.20 102.70 100.74 101.70 746,958 +1.28(+1.27%)
May 09, 2012 99.74 101.01 99.30 100.42 983,557 -0.29(-0.29%)
May 08, 2012 99.41 100.91 98.97 100.71 809,300 +0.85(+0.85%)
May 07, 2012 99.16 100.08 98.90 99.86 451,400 +0.48(+0.48%)
May 04, 2012 99.43 99.69 98.98 99.38 591,232 -0.34(-0.34%)
May 03, 2012 99.74 100.13 99.22 99.72 381,034 -0.16(-0.16%)
May 02, 2012 99.00 99.98 98.71 99.88 561,039 +0.26(+0.26%)
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.