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 (%)
Apr 30, 2002 27.10 27.60 27.05 27.47 372,700 +0.31(+1.14%)
Apr 29, 2002 27.55 27.60 27.10 27.16 501,900 -0.38(-1.38%)
Apr 26, 2002 28.45 28.45 27.54 27.54 422,200 -0.79(-2.77%)
Apr 25, 2002 28.54 28.54 28.30 28.32 126,800 -0.31(-1.08%)
Apr 24, 2002 28.48 28.91 28.46 28.64 186,600 +0.07(+0.23%)
Apr 23, 2002 28.60 28.60 28.40 28.57 751,900 +0.00(+0.00%)
Apr 22, 2002 28.38 28.63 28.36 28.57 1,004,600 +0.20(+0.69%)
Apr 19, 2002 29.00 29.10 28.38 28.38 597,600 -0.66(-2.26%)
Apr 18, 2002 29.10 29.25 28.85 29.03 348,200 -0.17(-0.58%)
Apr 17, 2002 28.55 29.20 28.48 29.20 688,600 +0.79(+2.80%)
Apr 16, 2002 28.59 28.65 28.39 28.41 363,700 -0.12(-0.44%)
Apr 15, 2002 28.50 28.68 28.28 28.53 290,000 +0.03(+0.11%)
Apr 12, 2002 28.45 28.59 28.38 28.50 411,200 +0.12(+0.44%)
Apr 11, 2002 28.62 28.62 27.91 28.38 690,300 -0.25(-0.87%)
Apr 10, 2002 28.68 28.77 28.55 28.62 539,800 -0.05(-0.17%)
Apr 09, 2002 28.93 29.00 28.64 28.68 364,600 -0.20(-0.69%)
Apr 08, 2002 28.90 28.90 28.68 28.88 410,500 -0.07(-0.26%)
Apr 05, 2002 29.30 29.35 28.86 28.95 318,400 -0.30(-1.03%)
Apr 04, 2002 29.30 29.45 29.18 29.25 610,200 -0.05(-0.17%)
Apr 03, 2002 29.54 29.54 29.05 29.30 280,700 -0.24(-0.81%)
Apr 02, 2002 29.45 29.72 29.43 29.54 458,500 +0.04(+0.14%)
Apr 01, 2002 29.52 29.59 29.23 29.50 415,900 -0.02(-0.08%)
Mar 29, 2002 29.12 29.52 29.12 29.52 603,700 +0.00(+0.00%)
Mar 28, 2002 29.12 29.52 29.12 29.52 603,700 +0.40(+1.37%)
Mar 27, 2002 28.45 29.12 28.38 29.12 645,700 +0.62(+2.19%)
Mar 26, 2002 28.30 28.57 28.30 28.50 471,700 +0.34(+1.23%)
Mar 25, 2002 28.77 28.86 27.85 28.16 439,600 -0.64(-2.24%)
Mar 22, 2002 28.68 28.88 28.68 28.80 225,500 +0.12(+0.44%)
Mar 21, 2002 28.55 28.74 28.43 28.68 304,100 +0.20(+0.70%)
Mar 20, 2002 28.50 28.70 28.40 28.48 508,200 -0.02(-0.09%)
Mar 19, 2002 28.93 28.93 28.36 28.50 385,400 -0.15(-0.52%)
Mar 18, 2002 28.80 28.84 28.55 28.65 301,700 +0.09(+0.32%)
Mar 15, 2002 28.18 28.57 28.11 28.56 633,900 +0.38(+1.35%)
Mar 14, 2002 28.05 28.27 28.00 28.18 392,100 +0.13(+0.48%)
Mar 13, 2002 27.97 28.13 27.87 28.05 445,400 +0.08(+0.27%)
Mar 12, 2002 27.50 27.99 27.40 27.97 644,600 +0.41(+1.49%)
Mar 11, 2002 27.55 27.69 27.50 27.56 569,900 +0.00(+0.02%)
Mar 08, 2002 27.61 27.61 27.02 27.55 541,000 -0.05(-0.18%)
Mar 07, 2002 27.65 27.65 27.30 27.61 422,500 -0.09(-0.34%)
Mar 06, 2002 27.49 27.80 27.10 27.70 969,200 +0.06(+0.22%)
Mar 05, 2002 27.30 27.69 27.22 27.64 130,000 +0.14(+0.51%)
Mar 04, 2002 27.38 27.50 27.07 27.50 611,100 +0.12(+0.46%)
Mar 01, 2002 27.05 27.43 27.00 27.38 621,500 +0.18(+0.64%)
Feb 28, 2002 27.18 27.43 27.05 27.20 913,000 +0.22(+0.83%)
Feb 27, 2002 26.85 27.43 26.81 26.98 1,474,600 +0.27(+0.99%)
Feb 26, 2002 26.23 26.75 26.00 26.71 973,300 +0.57(+2.16%)
Feb 25, 2002 25.90 26.28 25.80 26.14 1,113,000 +0.45(+1.73%)
Feb 22, 2002 25.93 25.98 25.58 25.70 589,300 -0.10(-0.39%)
Feb 21, 2002 26.35 26.35 25.77 25.80 852,100 -0.55(-2.09%)
Feb 20, 2002 26.68 26.68 26.00 26.35 878,300 +0.05(+0.19%)
Feb 19, 2002 26.74 26.74 26.05 26.30 838,800 -0.14(-0.55%)
Feb 18, 2002 26.52 26.55 26.21 26.45 1,064,700 +0.00(+0.00%)
Feb 15, 2002 26.52 26.55 26.21 26.45 1,064,700 +0.02(+0.06%)
Feb 14, 2002 26.71 26.71 26.18 26.43 1,041,100 -0.25(-0.92%)
Feb 13, 2002 26.75 26.96 26.66 26.68 663,300 -0.02(-0.09%)
Feb 12, 2002 26.65 27.02 26.25 26.70 1,046,400 +0.12(+0.47%)
Feb 11, 2002 26.80 26.84 26.45 26.57 2,119,300 -0.12(-0.47%)
Feb 08, 2002 26.65 26.88 26.50 26.70 2,831,800 +0.58(+2.22%)
Feb 07, 2002 26.00 26.25 25.60 26.12 5,518,300 +1.12(+4.48%)
Feb 06, 2002 25.05 25.30 24.62 25.00 2,326,500 +0.05(+0.20%)
Feb 05, 2002 25.00 25.04 24.45 24.95 1,606,500 -0.05(-0.20%)
Feb 04, 2002 24.62 25.15 24.25 25.00 2,350,600 -0.16(-0.64%)
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.