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, 2005 62.09 62.56 61.95 62.38 593,800 +0.48(+0.78%)
Oct 28, 2005 61.40 61.90 60.82 61.90 560,600 +0.54(+0.88%)
Oct 27, 2005 61.63 61.75 61.20 61.36 432,700 -0.34(-0.55%)
Oct 26, 2005 62.87 62.90 61.64 61.70 948,600 -1.16(-1.85%)
Oct 25, 2005 63.72 63.73 62.55 62.86 959,900 -0.89(-1.40%)
Oct 24, 2005 63.92 64.34 63.71 63.75 592,400 +0.13(+0.20%)
Oct 21, 2005 63.21 64.05 63.08 63.62 498,100 +0.41(+0.65%)
Oct 20, 2005 63.63 64.70 63.11 63.21 892,500 -0.66(-1.03%)
Oct 19, 2005 63.40 64.40 61.81 63.87 2,389,300 +0.04(+0.06%)
Oct 18, 2005 64.40 64.50 63.81 63.83 670,600 -0.57(-0.89%)
Oct 17, 2005 64.75 64.89 64.20 64.40 529,800 -0.36(-0.56%)
Oct 14, 2005 63.75 64.84 63.75 64.76 805,200 +1.13(+1.78%)
Oct 13, 2005 63.85 64.30 63.40 63.63 588,000 -0.29(-0.45%)
Oct 12, 2005 63.25 64.16 62.70 63.92 901,300 +0.53(+0.84%)
Oct 11, 2005 64.72 64.73 63.38 63.39 1,194,100 -1.56(-2.40%)
Oct 10, 2005 65.55 65.75 64.90 64.95 233,900 -0.70(-1.07%)
Oct 07, 2005 65.58 65.71 65.10 65.65 399,800 +0.02(+0.03%)
Oct 06, 2005 66.20 66.50 65.18 65.63 603,500 -0.49(-0.74%)
Oct 05, 2005 67.18 67.34 66.12 66.12 507,600 -1.26(-1.87%)
Oct 04, 2005 66.80 67.40 66.50 67.38 686,900 +0.60(+0.90%)
Oct 03, 2005 65.98 66.81 65.94 66.78 491,500 +0.75(+1.14%)
Sep 30, 2005 66.00 66.07 65.74 66.03 707,500 -0.14(-0.21%)
Sep 29, 2005 65.96 66.38 65.87 66.17 498,100 +0.21(+0.32%)
Sep 28, 2005 65.96 66.09 65.68 65.96 453,900 +0.05(+0.08%)
Sep 27, 2005 65.90 65.99 65.15 65.91 752,800 -0.29(-0.44%)
Sep 26, 2005 66.75 66.88 65.92 66.20 399,000 -0.39(-0.59%)
Sep 23, 2005 66.59 66.86 66.04 66.59 589,400 -0.04(-0.06%)
Sep 22, 2005 66.50 67.09 66.50 66.63 821,700 +0.01(+0.02%)
Sep 21, 2005 66.17 66.73 65.57 66.62 593,700 +0.34(+0.51%)
Sep 20, 2005 66.81 67.06 66.05 66.28 309,400 -0.76(-1.13%)
Sep 19, 2005 67.50 67.54 66.52 67.04 382,200 -0.46(-0.68%)
Sep 16, 2005 67.26 67.56 66.86 67.50 1,116,300 +1.16(+1.75%)
Sep 15, 2005 66.15 66.34 65.91 66.34 478,100 +0.44(+0.67%)
Sep 14, 2005 65.80 66.11 65.49 65.90 735,400 +0.05(+0.08%)
Sep 13, 2005 66.15 66.15 65.10 65.85 521,900 -0.30(-0.45%)
Sep 12, 2005 66.99 67.07 65.85 66.15 545,600 -1.09(-1.62%)
Sep 09, 2005 66.90 67.31 66.65 67.24 481,200 +0.23(+0.34%)
Sep 08, 2005 66.50 67.08 66.30 67.01 651,700 +0.31(+0.46%)
Sep 07, 2005 65.81 66.71 65.81 66.70 505,700 +0.55(+0.83%)
Sep 06, 2005 65.26 66.26 64.92 66.15 486,100 +0.89(+1.36%)
Sep 02, 2005 65.22 65.64 65.02 65.26 692,200 +0.04(+0.06%)
Sep 01, 2005 65.22 65.26 64.13 65.22 826,400 +0.89(+1.38%)
Aug 31, 2005 63.20 64.33 63.08 64.33 870,200 +1.10(+1.74%)
Aug 30, 2005 63.10 63.38 62.73 63.23 630,100 -0.09(-0.14%)
Aug 29, 2005 63.27 63.40 62.79 63.32 575,500 -0.31(-0.49%)
Aug 26, 2005 64.10 64.10 63.36 63.63 383,600 -0.61(-0.95%)
Aug 25, 2005 64.35 64.44 64.03 64.24 567,800 -0.11(-0.17%)
Aug 24, 2005 63.50 64.70 63.46 64.35 844,500 +0.70(+1.10%)
Aug 23, 2005 64.75 64.75 62.87 63.65 1,600,600 -1.17(-1.80%)
Aug 22, 2005 65.30 65.53 64.72 64.82 389,100 -0.40(-0.61%)
Aug 19, 2005 65.60 65.60 65.20 65.22 588,400 -0.28(-0.43%)
Aug 18, 2005 65.61 65.63 65.30 65.50 835,000 -0.10(-0.15%)
Aug 17, 2005 65.26 65.66 65.14 65.60 428,900 +0.12(+0.18%)
Aug 16, 2005 65.67 65.71 65.01 65.48 657,200 -0.19(-0.29%)
Aug 15, 2005 65.32 65.82 65.21 65.67 813,000 +0.18(+0.27%)
Aug 12, 2005 65.12 65.93 64.89 65.49 827,400 +0.12(+0.18%)
Aug 11, 2005 65.00 65.61 64.85 65.37 1,234,500 +2.03(+3.20%)
Aug 10, 2005 63.19 63.51 62.92 63.34 1,282,500 +0.14(+0.22%)
Aug 09, 2005 63.30 63.44 62.92 63.20 1,214,600 -0.05(-0.08%)
Aug 08, 2005 63.55 63.70 63.02 63.25 1,100,700 -0.30(-0.47%)
Aug 05, 2005 63.45 63.83 63.40 63.55 1,195,100 -0.07(-0.11%)
Aug 04, 2005 64.40 64.40 62.79 63.62 2,369,300 -0.83(-1.29%)
Aug 03, 2005 65.92 65.93 64.06 64.45 948,600 -1.46(-2.22%)
Aug 02, 2005 65.91 66.16 65.70 65.91 666,400 +0.10(+0.15%)
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.