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 (%)
Sep 30, 2011 88.08 89.66 87.45 87.54 609,618 -1.35(-1.52%)
Sep 29, 2011 89.51 90.15 87.57 88.89 561,088 +0.57(+0.65%)
Sep 28, 2011 89.33 89.82 87.76 88.32 964,949 -0.98(-1.10%)
Sep 27, 2011 88.54 90.86 87.88 89.30 772,000 +1.81(+2.07%)
Sep 26, 2011 86.46 87.55 85.92 87.49 1,146,517 +1.68(+1.96%)
Sep 23, 2011 85.96 86.97 84.80 85.81 1,174,295 -0.80(-0.92%)
Sep 22, 2011 86.42 87.14 85.55 86.61 1,205,063 -1.99(-2.25%)
Sep 21, 2011 91.61 91.75 88.60 88.60 949,905 -3.07(-3.35%)
Sep 20, 2011 90.91 93.26 90.63 91.67 883,313 +1.39(+1.54%)
Sep 19, 2011 90.11 90.82 88.98 90.28 668,672 -1.36(-1.48%)
Sep 16, 2011 91.22 92.32 91.07 91.64 1,196,812 +0.37(+0.41%)
Sep 15, 2011 91.15 91.66 89.58 91.27 829,540 +0.99(+1.10%)
Sep 14, 2011 89.99 91.35 88.62 90.28 1,101,768 +0.39(+0.43%)
Sep 13, 2011 89.48 90.56 88.84 89.89 745,836 +0.50(+0.56%)
Sep 12, 2011 89.13 89.48 87.53 89.39 954,738 -0.23(-0.26%)
Sep 09, 2011 92.32 92.43 89.50 89.62 1,189,377 -3.95(-4.22%)
Sep 08, 2011 93.73 95.28 93.07 93.57 870,743 -0.64(-0.68%)
Sep 07, 2011 93.15 94.36 92.68 94.21 630,491 +2.45(+2.67%)
Sep 06, 2011 91.02 92.14 89.37 91.76 785,372 -0.09(-0.10%)
Sep 02, 2011 93.54 93.59 91.54 91.85 804,193 -2.94(-3.10%)
Sep 01, 2011 95.28 96.71 94.50 94.79 711,501 -0.47(-0.49%)
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%)
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.