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 (%)
Aug 30, 2002 27.23 27.60 27.18 27.37 148,700 +0.14(+0.53%)
Aug 29, 2002 26.88 27.45 26.54 27.23 196,200 +0.32(+1.19%)
Aug 28, 2002 26.90 26.98 26.77 26.91 120,000 +0.01(+0.02%)
Aug 27, 2002 27.20 27.30 26.80 26.90 266,600 -0.30(-1.10%)
Aug 26, 2002 27.25 27.27 26.88 27.20 129,100 -0.05(-0.18%)
Aug 23, 2002 26.85 27.25 26.70 27.25 416,500 +0.38(+1.40%)
Aug 22, 2002 27.11 27.31 26.76 26.88 332,300 -0.11(-0.43%)
Aug 21, 2002 27.00 27.02 26.66 26.99 422,500 +0.04(+0.13%)
Aug 20, 2002 27.44 27.44 26.71 26.95 440,200 -0.22(-0.79%)
Aug 16, 2002 27.40 27.40 27.04 27.17 441,800 -0.50(-1.81%)
Aug 15, 2002 27.90 27.90 27.40 27.67 276,200 -0.18(-0.65%)
Aug 14, 2002 27.65 27.96 27.28 27.85 352,100 +0.15(+0.54%)
Aug 13, 2002 28.20 28.32 27.61 27.70 206,600 -0.75(-2.64%)
Aug 12, 2002 28.20 28.82 27.75 28.45 211,100 +1.02(+3.74%)
Aug 07, 2002 26.98 27.48 26.75 27.43 320,100 +0.65(+2.43%)
Aug 06, 2002 26.55 27.48 26.55 26.77 400,800 +0.26(+0.98%)
Aug 05, 2002 26.75 26.86 26.46 26.52 434,000 -0.23(-0.88%)
Aug 02, 2002 26.65 26.80 26.40 26.75 279,100 +0.10(+0.38%)
Aug 01, 2002 26.95 27.00 26.25 26.65 291,400 -0.39(-1.42%)
Jul 31, 2002 26.50 27.04 26.02 27.04 274,300 +0.52(+1.94%)
Jul 30, 2002 26.55 26.95 25.98 26.52 275,100 +0.02(+0.08%)
Jul 29, 2002 25.70 26.50 25.65 26.50 270,300 +1.09(+4.27%)
Jul 26, 2002 24.98 25.62 24.98 25.41 337,500 +0.44(+1.76%)
Jul 25, 2002 24.88 25.38 24.36 24.98 463,500 +0.00(+0.00%)
Jul 24, 2002 22.90 24.98 22.88 24.98 638,400 +1.83(+7.88%)
Jul 23, 2002 23.75 24.38 23.15 23.15 444,500 -0.85(-3.54%)
Jul 22, 2002 24.48 24.60 23.36 24.00 488,000 -0.29(-1.17%)
Jul 19, 2002 24.70 24.83 24.18 24.29 423,200 -0.91(-3.63%)
Jul 17, 2002 25.12 25.80 24.93 25.20 641,400 -0.04(-0.16%)
Jul 12, 2002 25.06 25.88 24.88 25.24 555,600 +0.16(+0.66%)
Jul 11, 2002 25.65 25.65 24.85 25.07 1,021,100 -0.68(-2.62%)
Jul 10, 2002 26.40 26.40 25.62 25.75 851,300 -0.84(-3.18%)
Jul 09, 2002 27.23 27.47 26.50 26.59 90,000 -0.65(-2.39%)
Jul 08, 2002 27.50 27.50 27.12 27.25 233,200 -0.20(-0.73%)
Jul 05, 2002 26.77 27.45 26.70 27.45 125,700 +0.62(+2.29%)
Jul 04, 2002 27.10 27.11 26.47 26.83 255,300 +0.00(+0.00%)
Jul 03, 2002 27.10 27.11 26.47 26.83 390,000 -0.32(-1.16%)
Jul 02, 2002 27.85 27.86 26.55 27.14 857,200 -0.75(-2.67%)
Jul 01, 2002 28.25 28.25 27.80 27.89 499,600 -0.40(-1.41%)
Jun 28, 2002 27.50 28.35 27.50 28.29 440,000 +0.77(+2.82%)
Jun 27, 2002 27.02 27.56 27.02 27.52 312,700 +0.52(+1.91%)
Jun 26, 2002 27.30 27.32 26.80 27.00 392,100 -0.30(-1.10%)
Jun 25, 2002 27.65 27.65 27.20 27.30 695,400 -0.61(-2.17%)
Jun 21, 2002 27.52 27.73 27.52 27.91 621,600 +0.05(+0.20%)
Jun 20, 2002 28.10 28.16 27.85 27.85 300,900 -0.18(-0.64%)
Jun 19, 2002 27.95 28.27 27.85 28.03 207,600 +0.07(+0.23%)
Jun 18, 2002 27.50 27.99 27.50 27.96 329,900 +0.46(+1.69%)
Jun 17, 2002 27.23 27.66 27.07 27.50 380,500 +0.26(+0.95%)
Jun 14, 2002 27.27 27.28 26.95 27.24 340,100 +0.66(+2.50%)
Jun 12, 2002 26.55 26.93 26.48 26.57 1,489,000 -0.78(-2.85%)
Jun 11, 2002 28.00 28.09 27.34 27.36 397,400 -0.63(-2.27%)
Jun 10, 2002 27.77 28.00 27.77 27.99 161,400 +0.21(+0.77%)
Jun 07, 2002 27.52 27.96 27.36 27.77 373,400 +0.26(+0.96%)
Jun 06, 2002 27.65 27.65 27.41 27.51 364,400 -0.04(-0.15%)
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.