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, 2011 94.77 95.79 94.35 95.26 615,959 +1.10(+1.17%)
Aug 30, 2011 92.77 94.76 92.06 94.16 681,861 +0.77(+0.82%)
Aug 29, 2011 92.11 93.59 92.06 93.39 509,919 +1.93(+2.11%)
Aug 26, 2011 89.33 91.52 87.70 91.46 475,170 +2.00(+2.24%)
Aug 25, 2011 90.49 90.93 88.88 89.46 746,542 -0.77(-0.85%)
Aug 24, 2011 89.47 90.39 88.20 90.23 1,565,573 +0.39(+0.43%)
Aug 23, 2011 87.01 89.89 86.39 89.84 780,916 +2.85(+3.28%)
Aug 22, 2011 88.90 89.13 86.65 86.99 774,043 -0.48(-0.55%)
Aug 19, 2011 87.05 89.26 86.68 87.47 1,037,469 -0.16(-0.18%)
Aug 18, 2011 88.95 89.39 86.87 87.63 1,079,673 -3.00(-3.31%)
Aug 17, 2011 91.33 92.12 89.56 90.63 878,332 -0.17(-0.19%)
Aug 16, 2011 91.63 91.81 90.16 90.80 935,314 -1.57(-1.70%)
Aug 15, 2011 92.34 92.81 91.30 92.37 598,008 +0.65(+0.71%)
Aug 12, 2011 91.53 92.09 90.56 91.72 669,290 +0.78(+0.86%)
Aug 11, 2011 87.70 91.74 87.14 90.94 1,126,971 +3.83(+4.40%)
Aug 10, 2011 88.97 89.36 86.76 87.11 1,471,869 -3.37(-3.72%)
Aug 09, 2011 88.64 90.56 85.05 90.48 2,133,136 +4.47(+5.20%)
Aug 08, 2011 88.64 89.39 85.93 86.01 1,677,473 -4.41(-4.88%)
Aug 05, 2011 91.63 92.00 89.12 90.42 1,866,879 -0.83(-0.91%)
Aug 04, 2011 93.32 94.11 91.22 91.25 1,474,003 -3.12(-3.31%)
Aug 03, 2011 94.16 94.84 92.54 94.37 1,600,832 +0.39(+0.41%)
Aug 02, 2011 96.45 98.18 93.93 93.98 1,797,829 -2.47(-2.56%)
Aug 01, 2011 99.80 100.73 95.33 96.45 1,627,880 -2.23(-2.26%)
Jul 29, 2011 97.15 99.19 96.81 98.68 979,765 +0.82(+0.84%)
Jul 28, 2011 99.43 100.29 97.71 97.86 1,101,826 -1.20(-1.21%)
Jul 27, 2011 100.08 100.60 98.99 99.06 965,247 -1.32(-1.32%)
Jul 26, 2011 100.35 101.37 100.28 100.38 1,181,499 -0.06(-0.06%)
Jul 25, 2011 100.31 101.07 99.30 100.44 1,449,782 +0.86(+0.86%)
Jul 22, 2011 101.00 101.06 99.20 99.58 3,906,129 -13.13(-11.65%)
Jul 21, 2011 111.76 113.77 111.30 112.71 714,941 +0.48(+0.43%)
Jul 20, 2011 113.21 113.21 111.67 112.23 431,530 -0.75(-0.66%)
Jul 19, 2011 111.67 113.21 111.67 112.98 535,813 +1.54(+1.38%)
Jul 18, 2011 111.86 111.99 110.72 111.44 485,999 -0.36(-0.32%)
Jul 15, 2011 112.82 112.82 111.34 111.80 752,400 -0.70(-0.62%)
Jul 14, 2011 112.72 113.35 112.30 112.50 510,096 +0.12(+0.11%)
Jul 13, 2011 112.66 113.59 112.18 112.38 350,273 +0.11(+0.10%)
Jul 12, 2011 111.22 113.06 111.19 112.27 447,475 +0.98(+0.88%)
Jul 11, 2011 112.11 112.18 111.07 111.29 474,805 -1.53(-1.36%)
Jul 08, 2011 112.26 112.90 111.96 112.82 528,254 -0.50(-0.44%)
Jul 07, 2011 113.75 113.84 113.03 113.32 425,332 +0.08(+0.07%)
Jul 06, 2011 111.83 113.27 111.70 113.24 610,789 +1.42(+1.27%)
Jul 05, 2011 111.40 112.00 111.40 111.82 685,306 +0.13(+0.12%)
Jul 01, 2011 109.67 111.82 109.58 111.69 632,810 +1.83(+1.67%)
Jun 30, 2011 109.25 110.12 109.25 109.86 1,207,853 +0.70(+0.64%)
Jun 29, 2011 110.40 110.93 109.07 109.16 714,134 -1.02(-0.93%)
Jun 28, 2011 108.68 110.37 108.44 110.18 424,562 +1.92(+1.77%)
Jun 27, 2011 107.30 108.55 107.18 108.26 371,396 +0.74(+0.69%)
Jun 24, 2011 108.90 108.98 107.24 107.52 784,650 -1.28(-1.18%)
Jun 23, 2011 108.30 108.88 106.34 108.80 670,032 -0.36(-0.33%)
Jun 22, 2011 109.81 110.13 109.10 109.16 515,740 -0.58(-0.53%)
Jun 21, 2011 109.47 109.99 109.38 109.74 486,898 +0.60(+0.55%)
Jun 20, 2011 109.10 109.41 108.98 109.14 548,887 +0.47(+0.43%)
Jun 17, 2011 109.40 109.84 108.53 108.67 736,651 +0.00(+0.00%)
Jun 16, 2011 108.89 109.16 108.17 108.67 560,492 -0.08(-0.07%)
Jun 15, 2011 109.71 110.45 108.30 108.75 592,235 -1.78(-1.61%)
Jun 14, 2011 109.95 110.74 109.72 110.53 431,680 +1.61(+1.48%)
Jun 13, 2011 108.98 109.49 108.74 108.92 483,350 -0.06(-0.06%)
Jun 10, 2011 110.10 110.15 108.72 108.98 681,302 -1.51(-1.37%)
Jun 09, 2011 109.26 111.00 108.64 110.49 556,498 +2.00(+1.84%)
Jun 08, 2011 108.24 108.91 107.93 108.49 520,149 +0.17(+0.16%)
Jun 07, 2011 108.28 108.83 107.63 108.32 597,288 +0.39(+0.36%)
Jun 06, 2011 108.11 108.54 107.77 107.93 485,344 -0.36(-0.33%)
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.