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 31, 2009 80.07 80.78 79.55 80.58 1,727,420 +0.27(+0.34%)
Aug 28, 2009 80.26 80.76 78.99 80.31 1,424,175 +1.32(+1.67%)
Aug 27, 2009 78.21 79.19 77.83 78.99 1,024,349 +0.75(+0.96%)
Aug 26, 2009 77.44 78.55 77.19 78.24 1,272,397 +0.55(+0.71%)
Aug 25, 2009 76.61 78.80 76.24 77.69 2,109,570 +1.44(+1.89%)
Aug 24, 2009 75.85 76.36 75.35 76.25 1,151,219 +0.69(+0.91%)
Aug 21, 2009 75.39 76.10 74.99 75.56 1,022,987 +0.46(+0.61%)
Aug 20, 2009 74.08 75.51 73.75 75.10 1,301,132 +0.97(+1.31%)
Aug 19, 2009 73.54 74.40 73.07 74.13 633,594 +0.77(+1.05%)
Aug 18, 2009 73.38 73.45 72.50 73.36 847,788 -0.31(-0.42%)
Aug 17, 2009 73.45 73.94 73.23 73.67 938,759 +0.05(+0.06%)
Aug 14, 2009 73.39 73.93 72.76 73.62 691,266 +0.48(+0.66%)
Aug 13, 2009 73.78 73.97 72.90 73.14 743,691 -0.78(-1.06%)
Aug 12, 2009 73.79 74.34 73.52 73.92 881,079 +0.02(+0.03%)
Aug 11, 2009 73.50 74.30 73.47 73.90 846,080 -0.04(-0.05%)
Aug 10, 2009 73.10 74.01 72.96 73.94 742,999 +0.63(+0.86%)
Aug 07, 2009 73.66 74.07 73.30 73.31 612,111 +0.06(+0.08%)
Aug 06, 2009 74.38 74.38 73.12 73.25 772,504 -0.99(-1.33%)
Aug 05, 2009 75.00 75.00 74.03 74.24 842,769 -0.76(-1.01%)
Aug 04, 2009 74.11 75.03 73.98 75.00 913,614 +0.53(+0.71%)
Aug 03, 2009 74.40 75.00 73.50 74.47 1,086,318 +0.90(+1.22%)
Jul 31, 2009 73.80 74.27 73.52 73.57 836,169 -0.30(-0.41%)
Jul 30, 2009 74.53 74.53 73.75 73.87 1,105,616 +0.04(+0.05%)
Jul 29, 2009 71.73 74.74 71.39 73.83 1,171,897 +1.79(+2.48%)
Jul 28, 2009 71.00 72.16 70.99 72.04 1,268,245 +1.04(+1.46%)
Jul 27, 2009 71.30 71.38 70.61 71.00 863,733 -0.50(-0.70%)
Jul 24, 2009 71.45 72.11 71.24 71.50 640 -0.03(-0.04%)
Jul 23, 2009 70.16 72.80 70.10 71.53 3,168,314 -1.34(-1.84%)
Jul 22, 2009 74.44 75.10 72.55 72.87 1,498,637 -1.73(-2.32%)
Jul 21, 2009 74.40 74.96 73.79 74.60 1,120,365 +0.83(+1.13%)
Jul 20, 2009 73.73 74.02 72.73 73.77 1,182,826 +0.23(+0.31%)
Jul 17, 2009 73.89 74.12 73.20 73.54 691,098 -0.64(-0.86%)
Jul 16, 2009 73.50 74.36 73.40 74.18 634,680 +0.60(+0.82%)
Jul 15, 2009 73.83 73.90 73.07 73.58 740,108 +0.33(+0.45%)
Jul 14, 2009 72.98 73.48 72.55 73.25 1,149,426 +0.37(+0.51%)
Jul 13, 2009 72.71 73.23 72.65 72.88 880,644 +0.12(+0.16%)
Jul 10, 2009 73.81 74.29 72.65 72.76 1,053,745 -1.57(-2.11%)
Jul 09, 2009 74.90 74.90 73.80 74.33 756,742 -0.43(-0.58%)
Jul 08, 2009 75.24 75.50 74.11 74.76 761,855 -0.12(-0.16%)
Jul 07, 2009 74.60 75.39 74.20 74.88 1,312,915 +0.09(+0.12%)
Jul 06, 2009 72.81 75.06 72.40 74.79 827,873 +2.37(+3.27%)
Jul 02, 2009 74.11 74.11 72.42 72.42 1,117,515 -2.34(-3.13%)
Jul 01, 2009 74.31 75.06 73.70 74.76 691,706 +0.31(+0.42%)
Jun 30, 2009 74.80 75.42 74.04 74.45 741,773 -0.29(-0.39%)
Jun 29, 2009 73.60 74.84 73.14 74.74 494,474 +0.88(+1.19%)
Jun 26, 2009 74.39 74.39 72.83 73.86 959,098 -0.99(-1.32%)
Jun 25, 2009 74.20 75.47 74.14 74.85 572,584 +1.35(+1.84%)
Jun 24, 2009 73.37 73.76 72.40 73.50 883,410 +0.60(+0.82%)
Jun 23, 2009 73.42 74.11 72.54 72.90 803,581 -0.02(-0.03%)
Jun 22, 2009 73.68 74.03 72.49 72.92 853,062 -1.43(-1.92%)
Jun 19, 2009 74.84 75.57 74.17 74.35 1,002,641 +0.17(+0.23%)
Jun 18, 2009 73.57 74.59 73.37 74.18 556,142 +0.51(+0.69%)
Jun 17, 2009 71.38 74.18 71.14 73.67 971,695 +2.28(+3.19%)
Jun 16, 2009 71.20 71.69 70.85 71.39 1,429,385 +0.40(+0.56%)
Jun 15, 2009 73.63 73.71 70.99 70.99 1,408,745 -3.06(-4.13%)
Jun 12, 2009 73.85 74.95 73.25 74.05 619,986 +0.06(+0.08%)
Jun 11, 2009 73.33 74.98 73.22 73.99 877,023 +0.65(+0.89%)
Jun 10, 2009 74.48 74.48 73.01 73.34 542,439 -0.74(-1.00%)
Jun 09, 2009 73.61 74.74 73.53 74.08 612,711 +0.78(+1.06%)
Jun 08, 2009 73.29 73.98 72.69 73.30 673,007 -0.87(-1.17%)
Jun 05, 2009 74.75 75.42 73.88 74.17 808,582 -0.38(-0.51%)
Jun 04, 2009 76.91 77.00 73.66 74.55 1,229,319 -2.26(-2.94%)
Jun 03, 2009 75.48 77.07 75.03 76.81 1,445,693 +1.10(+1.45%)
Jun 02, 2009 73.03 75.95 73.00 75.71 2,303,668 +2.68(+3.67%)
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.