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 (%)
Oct 31, 2002 28.30 28.30 27.92 27.96 597,500 -0.34(-1.18%)
Oct 30, 2002 28.10 28.53 28.10 28.30 1,020,000 +0.16(+0.59%)
Oct 29, 2002 27.90 28.25 27.73 28.14 404,800 +0.21(+0.77%)
Oct 28, 2002 28.24 28.24 27.67 27.92 300,300 -0.12(-0.45%)
Oct 25, 2002 27.50 28.05 27.50 28.05 289,900 +0.66(+2.39%)
Oct 24, 2002 27.75 27.80 27.25 27.39 246,400 -0.29(-1.07%)
Oct 23, 2002 27.70 27.89 27.30 27.68 314,400 +0.04(+0.13%)
Oct 22, 2002 27.93 27.95 27.45 27.65 296,300 -0.28(-1.00%)
Oct 21, 2002 27.52 28.01 27.50 27.93 476,800 +0.32(+1.18%)
Oct 18, 2002 27.05 27.68 26.91 27.61 337,600 +0.71(+2.62%)
Oct 17, 2002 26.88 27.34 26.70 26.90 10,000 +0.27(+1.03%)
Oct 16, 2002 26.50 27.05 26.46 26.62 254,100 +0.16(+0.60%)
Oct 15, 2002 27.50 27.50 26.25 26.46 285,900 -0.64(-2.34%)
Oct 14, 2002 26.70 27.20 26.51 27.10 173,200 +0.35(+1.31%)
Oct 11, 2002 26.65 26.98 26.60 26.75 328,300 +0.50(+1.89%)
Oct 10, 2002 25.07 26.49 25.04 26.25 395,900 +1.09(+4.33%)
Oct 09, 2002 25.75 26.25 25.16 25.16 411,300 -0.69(-2.65%)
Oct 08, 2002 26.52 26.66 25.73 25.85 443,800 -0.61(-2.31%)
Oct 07, 2002 26.75 27.05 26.30 26.46 246,700 -0.30(-1.12%)
Oct 04, 2002 27.02 27.10 26.49 26.76 171,000 -0.18(-0.69%)
Oct 03, 2002 26.98 27.38 26.66 26.95 151,900 +0.02(+0.09%)
Oct 02, 2002 27.29 27.38 26.80 26.92 10,000 -0.40(-1.48%)
Oct 01, 2002 27.29 27.38 26.62 27.32 223,100 +0.01(+0.04%)
Sep 30, 2002 27.05 27.32 26.27 27.32 293,500 +0.17(+0.61%)
Sep 27, 2002 27.11 27.62 26.88 27.15 260,700 +0.04(+0.17%)
Sep 26, 2002 26.91 27.25 26.75 27.11 260,800 +0.20(+0.72%)
Sep 25, 2002 27.02 27.20 26.90 26.91 283,300 +0.01(+0.04%)
Sep 24, 2002 26.79 27.17 26.45 26.90 326,700 +0.10(+0.39%)
Sep 23, 2002 27.15 27.25 26.72 26.80 185,800 -0.35(-1.31%)
Sep 20, 2002 27.06 27.25 26.89 27.15 618,800 +0.10(+0.37%)
Sep 19, 2002 26.95 27.16 26.85 27.05 287,000 +0.10(+0.37%)
Sep 18, 2002 27.20 27.23 26.90 26.95 238,600 -0.25(-0.92%)
Sep 17, 2002 27.82 27.87 27.07 27.20 250,700 -0.62(-2.25%)
Sep 16, 2002 27.50 27.92 27.45 27.82 234,200 +0.25(+0.89%)
Sep 13, 2002 27.50 27.58 27.36 27.58 228,400 +0.03(+0.13%)
Sep 12, 2002 27.95 27.99 27.53 27.55 171,000 -0.45(-1.62%)
Sep 11, 2002 55.40 28.12 27.95 28.00 132,600 +0.30(+1.08%)
Sep 10, 2002 27.50 27.75 27.47 27.70 189,800 +0.20(+0.71%)
Sep 09, 2002 27.25 27.60 27.20 27.50 248,600 +0.20(+0.73%)
Sep 06, 2002 27.57 27.59 27.30 27.30 192,000 -0.02(-0.05%)
Sep 05, 2002 27.18 27.62 27.00 27.32 164,900 +0.14(+0.53%)
Sep 04, 2002 27.07 27.23 26.90 27.18 390,600 +0.10(+0.37%)
Sep 03, 2002 27.37 27.39 26.81 27.07 670,000 -0.30(-1.08%)
Aug 30, 2002 27.23 27.60 27.18 27.37 148,700 +0.14(+0.53%)
Aug 29, 2002 26.88 27.45 26.54 27.23 196,200 +0.32(+1.19%)
Aug 28, 2002 26.90 26.98 26.77 26.91 120,000 +0.01(+0.02%)
Aug 27, 2002 27.20 27.30 26.80 26.90 266,600 -0.30(-1.10%)
Aug 26, 2002 27.25 27.27 26.88 27.20 129,100 -0.05(-0.18%)
Aug 23, 2002 26.85 27.25 26.70 27.25 416,500 +0.38(+1.40%)
Aug 22, 2002 27.11 27.31 26.76 26.88 332,300 -0.11(-0.43%)
Aug 21, 2002 27.00 27.02 26.66 26.99 422,500 +0.04(+0.13%)
Aug 20, 2002 27.44 27.44 26.71 26.95 440,200 -0.22(-0.79%)
Aug 16, 2002 27.40 27.40 27.04 27.17 441,800 -0.50(-1.81%)
Aug 15, 2002 27.90 27.90 27.40 27.67 276,200 -0.18(-0.65%)
Aug 14, 2002 27.65 27.96 27.28 27.85 352,100 +0.15(+0.54%)
Aug 13, 2002 28.20 28.32 27.61 27.70 206,600 -0.75(-2.64%)
Aug 12, 2002 28.20 28.82 27.75 28.45 211,100 +1.02(+3.74%)
Aug 07, 2002 26.98 27.48 26.75 27.43 320,100 +0.65(+2.43%)
Aug 06, 2002 26.55 27.48 26.55 26.77 400,800 +0.26(+0.98%)
Aug 05, 2002 26.75 26.86 26.46 26.52 434,000 -0.23(-0.88%)
Aug 02, 2002 26.65 26.80 26.40 26.75 279,100 +0.10(+0.38%)
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.