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, 2006 64.45 64.60 63.42 63.42 1,496,300 -1.03(-1.60%)
Jan 30, 2006 63.40 64.60 63.40 64.45 1,132,700 +0.95(+1.50%)
Jan 27, 2006 63.64 64.71 63.40 63.50 1,031,000 -0.09(-0.14%)
Jan 26, 2006 63.95 64.38 62.08 63.59 1,799,800 -0.82(-1.27%)
Jan 25, 2006 65.40 65.40 63.45 64.41 706,600 -0.40(-0.62%)
Jan 24, 2006 64.50 65.65 64.48 64.81 922,100 +0.53(+0.82%)
Jan 23, 2006 64.10 64.50 63.75 64.28 438,600 +0.26(+0.41%)
Jan 20, 2006 65.00 65.18 63.84 64.02 823,800 -0.99(-1.52%)
Jan 19, 2006 65.10 65.25 64.90 65.01 553,000 -0.09(-0.14%)
Jan 18, 2006 65.00 65.42 64.79 65.10 886,100 -0.40(-0.61%)
Jan 17, 2006 65.25 66.08 64.66 65.50 1,001,000 -1.21(-1.81%)
Jan 13, 2006 66.98 67.19 66.45 66.71 356,300 -0.09(-0.13%)
Jan 12, 2006 66.71 67.04 66.27 66.80 357,300 -0.31(-0.46%)
Jan 11, 2006 67.91 68.25 66.87 67.11 536,700 -0.83(-1.22%)
Jan 10, 2006 67.45 67.94 66.63 67.94 609,300 +0.14(+0.21%)
Jan 09, 2006 67.10 68.30 67.07 67.80 1,153,000 +0.20(+0.30%)
Jan 06, 2006 66.50 67.65 66.63 67.60 615,700 +1.10(+1.65%)
Jan 05, 2006 66.86 67.07 66.34 66.50 797,000 -0.43(-0.64%)
Jan 04, 2006 65.58 67.00 65.48 66.93 696,100 +1.42(+2.17%)
Jan 03, 2006 65.92 65.92 64.25 65.51 1,282,300 -0.41(-0.62%)
Dec 30, 2005 66.35 66.50 65.76 65.92 296,800 -0.43(-0.65%)
Dec 29, 2005 66.70 67.03 66.22 66.35 348,100 -0.15(-0.23%)
Dec 28, 2005 66.85 67.12 66.43 66.50 393,300 -0.37(-0.55%)
Dec 27, 2005 67.51 68.15 66.87 66.87 431,800 -0.63(-0.93%)
Dec 23, 2005 67.85 68.20 67.39 67.50 212,600 -0.26(-0.38%)
Dec 22, 2005 68.10 68.30 67.42 67.76 448,100 -0.24(-0.35%)
Dec 21, 2005 67.45 68.06 67.38 68.00 567,700 +1.06(+1.58%)
Dec 20, 2005 67.30 67.46 66.60 66.94 627,000 -0.24(-0.36%)
Dec 19, 2005 67.48 67.61 66.47 67.18 789,000 +0.27(+0.40%)
Dec 16, 2005 66.92 67.50 66.54 66.91 1,177,000 +0.00(+0.00%)
Dec 15, 2005 67.43 67.47 66.56 66.91 791,000 -0.51(-0.76%)
Dec 14, 2005 68.58 67.65 65.69 67.42 1,459,200 -1.16(-1.69%)
Dec 13, 2005 69.23 69.23 68.32 68.58 612,200 -0.65(-0.94%)
Dec 12, 2005 69.75 69.94 69.01 69.23 359,500 -0.17(-0.24%)
Dec 09, 2005 69.65 70.22 68.81 69.40 584,200 +0.17(+0.25%)
Dec 08, 2005 69.00 70.65 68.80 69.23 1,878,500 +2.16(+3.22%)
Dec 07, 2005 66.95 67.15 65.77 67.07 582,900 +0.17(+0.25%)
Dec 06, 2005 67.68 67.86 66.86 66.90 337,400 -0.53(-0.79%)
Dec 05, 2005 67.44 67.95 66.75 67.43 946,500 +0.09(+0.13%)
Dec 02, 2005 65.16 67.35 64.67 67.34 1,105,900 +2.04(+3.12%)
Dec 01, 2005 64.65 65.52 64.51 65.30 323,800 +0.43(+0.66%)
Nov 30, 2005 65.45 65.67 64.73 64.87 310,100 -0.33(-0.51%)
Nov 29, 2005 65.55 65.58 64.94 65.20 516,200 +0.48(+0.74%)
Nov 28, 2005 64.98 65.14 64.20 64.72 442,800 -0.17(-0.26%)
Nov 25, 2005 64.94 64.94 64.46 64.89 65,200 +0.15(+0.23%)
Nov 23, 2005 64.46 64.99 64.42 64.74 413,700 +0.32(+0.50%)
Nov 22, 2005 64.73 64.81 64.25 64.42 779,200 -0.40(-0.62%)
Nov 21, 2005 64.34 64.85 64.11 64.82 387,900 +0.48(+0.75%)
Nov 18, 2005 64.28 64.40 63.74 64.34 434,900 +0.52(+0.81%)
Nov 17, 2005 62.86 63.82 62.82 63.82 498,800 +0.86(+1.37%)
Nov 16, 2005 63.31 63.41 62.72 62.96 322,400 -0.30(-0.47%)
Nov 15, 2005 62.26 63.59 61.85 63.26 666,800 +1.00(+1.61%)
Nov 14, 2005 62.90 62.91 61.93 62.26 859,200 -1.06(-1.67%)
Nov 11, 2005 64.02 64.05 63.24 63.32 318,800 -0.70(-1.09%)
Nov 10, 2005 63.05 64.15 62.70 64.02 559,600 +1.03(+1.64%)
Nov 09, 2005 63.03 63.18 62.51 62.99 374,700 +0.14(+0.22%)
Nov 08, 2005 62.86 63.06 62.63 62.85 255,300 -0.15(-0.24%)
Nov 07, 2005 63.19 63.20 62.65 63.00 305,700 +0.03(+0.05%)
Nov 04, 2005 63.16 63.42 62.76 62.97 326,400 -0.04(-0.06%)
Nov 03, 2005 62.90 63.34 62.50 63.01 767,500 -0.07(-0.11%)
Nov 02, 2005 62.13 63.46 62.08 63.08 542,000 +1.25(+2.02%)
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.