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 (%)
Jan 31, 2005 67.15 67.80 66.99 67.80 674,700 +1.36(+2.05%)
Jan 28, 2005 67.42 67.91 66.24 66.44 577,300 -0.88(-1.31%)
Jan 27, 2005 65.76 67.36 65.73 67.32 787,500 +1.56(+2.37%)
Jan 26, 2005 64.70 65.94 64.43 65.76 980,400 +1.12(+1.73%)
Jan 25, 2005 65.27 65.95 64.57 64.64 459,100 -0.60(-0.92%)
Jan 24, 2005 66.26 66.47 65.21 65.24 491,700 -1.01(-1.52%)
Jan 21, 2005 65.87 66.69 65.62 66.25 597,300 +0.25(+0.38%)
Jan 20, 2005 66.50 66.59 65.54 66.00 622,300 -0.55(-0.83%)
Jan 19, 2005 66.00 67.15 66.00 66.55 818,800 +0.05(+0.08%)
Jan 18, 2005 65.61 66.53 64.95 66.50 619,100 +0.89(+1.36%)
Jan 14, 2005 64.60 66.20 64.50 65.61 916,100 +0.99(+1.53%)
Jan 13, 2005 64.42 64.79 64.16 64.62 630,900 -0.05(-0.08%)
Jan 12, 2005 62.81 64.67 62.80 64.67 759,000 +1.87(+2.98%)
Jan 11, 2005 62.35 62.80 61.90 62.80 738,700 +0.10(+0.16%)
Jan 10, 2005 63.75 63.79 62.22 62.70 761,400 -1.03(-1.62%)
Jan 07, 2005 63.62 64.01 63.41 63.73 332,600 +0.13(+0.20%)
Jan 06, 2005 63.72 63.87 63.31 63.60 466,600 -0.12(-0.19%)
Jan 05, 2005 64.59 64.59 63.61 63.72 385,500 -0.87(-1.35%)
Jan 04, 2005 65.40 65.70 64.28 64.59 770,400 -0.28(-0.43%)
Jan 03, 2005 64.00 65.18 63.87 64.87 926,600 +0.89(+1.39%)
Dec 31, 2004 63.94 64.14 63.61 63.98 204,600 -0.10(-0.16%)
Dec 30, 2004 64.04 64.34 63.95 64.08 171,600 -0.11(-0.17%)
Dec 29, 2004 63.61 64.26 63.32 64.19 246,100 -0.05(-0.08%)
Dec 28, 2004 63.63 64.24 63.50 64.24 224,800 +0.62(+0.97%)
Dec 27, 2004 64.34 64.40 63.49 63.62 243,700 -0.64(-1.00%)
Dec 23, 2004 64.40 64.58 64.15 64.26 280,000 -0.32(-0.50%)
Dec 22, 2004 64.17 64.92 64.01 64.58 510,400 +0.67(+1.05%)
Dec 21, 2004 63.95 65.13 63.75 63.91 960,200 +0.38(+0.60%)
Dec 20, 2004 63.90 63.90 62.83 63.53 640,700 -0.37(-0.58%)
Dec 17, 2004 63.47 63.92 63.27 63.90 795,500 -0.09(-0.14%)
Dec 16, 2004 60.20 64.63 60.20 63.99 1,582,300 +3.79(+6.30%)
Dec 15, 2004 59.98 60.20 59.71 60.20 475,800 -0.24(-0.40%)
Dec 14, 2004 60.10 60.53 59.60 60.44 263,700 +0.16(+0.27%)
Dec 13, 2004 60.59 60.75 59.79 60.28 305,900 -0.31(-0.51%)
Dec 10, 2004 60.90 60.90 59.71 60.59 534,800 +0.46(+0.77%)
Dec 09, 2004 59.10 60.14 58.92 60.13 414,200 +0.49(+0.82%)
Dec 08, 2004 58.39 59.86 58.36 59.64 466,400 +0.39(+0.66%)
Dec 07, 2004 58.54 59.46 58.18 59.25 650,700 +0.58(+0.99%)
Dec 06, 2004 59.00 59.13 58.30 58.67 691,600 -0.83(-1.39%)
Dec 03, 2004 59.90 60.36 59.39 59.50 653,000 -1.26(-2.07%)
Dec 02, 2004 59.65 61.42 59.60 60.76 315,800 +0.62(+1.03%)
Dec 01, 2004 59.90 60.30 59.50 60.14 501,800 +0.23(+0.38%)
Nov 30, 2004 59.70 60.04 59.35 59.91 390,500 +0.01(+0.02%)
Nov 29, 2004 60.04 60.41 59.80 59.90 355,900 -0.11(-0.18%)
Nov 26, 2004 60.30 60.70 60.01 60.01 166,900 -0.31(-0.51%)
Nov 24, 2004 60.55 60.81 60.05 60.32 313,900 +0.10(+0.17%)
Nov 23, 2004 60.15 60.71 59.75 60.22 826,200 -0.07(-0.12%)
Nov 22, 2004 59.45 60.32 59.19 60.29 465,200 +0.84(+1.41%)
Nov 19, 2004 59.50 59.70 58.70 59.45 482,600 -0.05(-0.08%)
Nov 18, 2004 59.55 59.75 59.00 59.50 425,400 +0.04(+0.07%)
Nov 17, 2004 59.86 60.06 59.25 59.46 495,900 -0.39(-0.65%)
Nov 16, 2004 59.60 60.11 59.35 59.85 582,900 +0.25(+0.42%)
Nov 15, 2004 59.80 59.80 59.00 59.60 445,300 -0.10(-0.17%)
Nov 12, 2004 59.98 59.98 59.00 59.70 310,600 -0.14(-0.23%)
Nov 11, 2004 58.67 59.84 58.67 59.84 547,000 +1.27(+2.17%)
Nov 10, 2004 58.50 58.75 58.25 58.57 406,600 +0.10(+0.17%)
Nov 09, 2004 58.61 58.90 58.06 58.47 412,700 -0.09(-0.15%)
Nov 08, 2004 58.35 58.79 58.21 58.56 320,000 -0.04(-0.07%)
Nov 05, 2004 58.40 59.07 58.08 58.60 327,800 +0.16(+0.27%)
Nov 04, 2004 58.01 58.49 57.65 58.44 462,300 +0.38(+0.65%)
Nov 03, 2004 58.15 58.95 57.66 58.06 697,800 +0.91(+1.59%)
Nov 02, 2004 56.80 58.23 56.77 57.15 663,900 +0.45(+0.79%)
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.