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, 2006 81.72 82.12 81.55 81.96 507,200 +0.39(+0.48%)
Oct 30, 2006 81.81 81.85 81.26 81.57 292,600 -0.24(-0.29%)
Oct 27, 2006 82.70 82.70 81.60 81.81 398,200 -0.91(-1.10%)
Oct 26, 2006 82.92 83.23 81.91 82.72 376,600 -0.21(-0.25%)
Oct 25, 2006 83.46 83.54 82.36 82.93 587,400 -0.28(-0.34%)
Oct 24, 2006 83.95 84.40 83.10 83.21 582,900 -1.23(-1.46%)
Oct 23, 2006 82.10 84.96 82.07 84.44 1,154,400 +1.38(+1.66%)
Oct 20, 2006 82.68 83.19 82.18 83.06 694,400 +0.38(+0.46%)
Oct 19, 2006 78.14 83.50 78.14 82.68 3,189,100 +6.18(+8.08%)
Oct 18, 2006 76.00 76.76 75.63 76.50 675,800 +0.74(+0.98%)
Oct 17, 2006 76.05 76.06 75.07 75.76 947,000 -0.44(-0.58%)
Oct 16, 2006 76.32 76.55 75.40 76.20 674,700 -0.19(-0.25%)
Oct 13, 2006 76.91 77.20 76.28 76.39 475,600 -0.42(-0.55%)
Oct 12, 2006 76.39 76.89 76.20 76.81 276,500 +0.43(+0.56%)
Oct 11, 2006 75.61 76.81 75.57 76.38 294,700 +0.17(+0.22%)
Oct 10, 2006 76.10 76.33 75.35 76.21 364,900 +0.36(+0.47%)
Oct 09, 2006 75.67 76.30 75.53 75.85 231,000 +0.03(+0.04%)
Oct 06, 2006 75.88 76.25 75.00 75.82 489,500 -0.05(-0.07%)
Oct 05, 2006 75.43 76.03 75.40 75.87 353,300 +0.24(+0.32%)
Oct 04, 2006 75.00 75.86 74.90 75.63 247,500 +0.54(+0.72%)
Oct 03, 2006 74.85 75.23 74.65 75.09 506,700 +0.23(+0.31%)
Oct 02, 2006 74.95 75.11 74.75 74.86 619,900 -0.14(-0.19%)
Sep 29, 2006 75.21 75.32 74.71 75.00 410,100 -0.12(-0.16%)
Sep 28, 2006 75.55 75.79 74.81 75.12 332,400 -0.83(-1.09%)
Sep 27, 2006 75.20 76.28 74.95 75.95 428,700 +0.76(+1.01%)
Sep 26, 2006 75.25 75.26 74.72 75.19 352,800 -0.03(-0.04%)
Sep 25, 2006 75.30 75.34 74.73 75.22 306,500 +0.02(+0.03%)
Sep 22, 2006 75.65 75.67 74.62 75.20 322,800 -0.92(-1.21%)
Sep 21, 2006 75.75 76.30 75.75 76.12 551,600 +0.36(+0.48%)
Sep 20, 2006 75.59 75.89 74.52 75.76 539,800 -0.05(-0.07%)
Sep 19, 2006 75.56 75.94 75.25 75.81 477,500 -0.11(-0.14%)
Sep 18, 2006 75.55 76.09 75.22 75.92 319,900 -0.28(-0.37%)
Sep 15, 2006 76.01 76.47 75.81 76.20 350,700 +0.53(+0.70%)
Sep 14, 2006 75.45 75.67 74.92 75.67 239,500 +0.23(+0.30%)
Sep 13, 2006 75.37 75.56 74.88 75.44 251,700 -0.03(-0.04%)
Sep 12, 2006 75.17 75.65 74.90 75.47 331,300 +0.55(+0.73%)
Sep 11, 2006 75.34 75.40 74.05 74.92 413,900 -0.52(-0.69%)
Sep 08, 2006 74.75 75.76 74.65 75.44 646,900 +0.94(+1.26%)
Sep 07, 2006 74.85 74.85 74.30 74.50 353,800 -0.25(-0.33%)
Sep 06, 2006 75.35 75.40 74.62 74.75 554,600 -0.60(-0.80%)
Sep 05, 2006 75.64 75.70 74.84 75.35 753,700 -0.34(-0.45%)
Sep 01, 2006 75.17 75.80 75.00 75.69 260,100 +0.51(+0.68%)
Aug 31, 2006 74.69 75.28 74.60 75.18 320,600 +0.49(+0.66%)
Aug 30, 2006 74.49 74.76 74.20 74.69 251,400 +0.34(+0.46%)
Aug 29, 2006 73.60 74.43 73.54 74.35 279,800 +0.86(+1.17%)
Aug 28, 2006 73.15 73.99 73.04 73.49 351,500 +0.45(+0.62%)
Aug 25, 2006 72.82 73.22 72.55 73.04 231,500 +0.00(+0.00%)
Aug 24, 2006 69.81 73.20 69.81 73.04 265,600 +0.47(+0.65%)
Aug 23, 2006 73.05 73.29 72.31 72.57 162,600 -0.43(-0.59%)
Aug 22, 2006 73.30 73.40 72.75 73.00 299,000 -0.20(-0.27%)
Aug 21, 2006 73.21 73.31 72.87 73.20 233,500 -0.11(-0.15%)
Aug 18, 2006 73.32 73.60 72.99 73.31 411,300 +0.08(+0.11%)
Aug 17, 2006 73.36 73.67 73.15 73.23 491,800 -0.13(-0.18%)
Aug 16, 2006 73.27 73.41 72.45 73.36 458,900 +0.51(+0.70%)
Aug 15, 2006 72.30 72.96 72.21 72.85 369,400 +0.85(+1.18%)
Aug 14, 2006 71.47 72.82 71.41 72.00 361,400 +1.02(+1.44%)
Aug 11, 2006 71.39 71.43 70.71 70.98 406,500 -0.37(-0.52%)
Aug 10, 2006 70.90 71.85 70.90 71.35 396,100 +0.46(+0.65%)
Aug 09, 2006 71.63 71.73 70.86 70.89 636,600 -0.29(-0.41%)
Aug 08, 2006 71.41 71.94 71.00 71.18 345,700 -0.11(-0.15%)
Aug 07, 2006 71.13 71.50 70.70 71.29 290,900 +0.16(+0.22%)
Aug 04, 2006 71.99 72.32 70.67 71.13 559,300 -0.53(-0.74%)
Aug 03, 2006 70.29 71.88 70.04 71.66 498,600 +0.58(+0.82%)
Aug 02, 2006 71.11 71.62 70.91 71.08 448,900 +0.22(+0.31%)
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.