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, 2012 96.87 97.18 96.03 96.19 539,232 -0.25(-0.26%)
Oct 26, 2012 97.06 96.44 96.44 96.44 706,300 -0.49(-0.51%)
Oct 25, 2012 96.48 97.76 96.04 96.93 855,205 +0.68(+0.71%)
Oct 24, 2012 97.19 98.38 95.74 96.25 1,248,097 -2.45(-2.48%)
Oct 23, 2012 98.46 100.46 97.63 98.70 607,661 -1.02(-1.02%)
Oct 19, 2012 100.70 100.92 99.36 99.72 825,149 -1.28(-1.27%)
Oct 18, 2012 101.91 102.46 100.99 101.00 681,608 -1.62(-1.58%)
Oct 17, 2012 101.90 102.72 101.63 102.62 558,054 +0.39(+0.38%)
Oct 16, 2012 102.08 102.26 101.57 102.23 386,249 +1.01(+1.00%)
Oct 15, 2012 101.32 101.38 100.65 101.22 291,775 +0.24(+0.24%)
Oct 12, 2012 102.21 102.92 100.79 100.98 362,569 -1.00(-0.98%)
Oct 11, 2012 102.66 103.26 101.98 101.98 297,292 -0.23(-0.23%)
Oct 10, 2012 102.25 102.48 101.80 102.21 381,047 -0.09(-0.09%)
Oct 09, 2012 105.11 105.11 102.23 102.30 634,811 -3.07(-2.91%)
Oct 08, 2012 105.31 105.53 105.07 105.37 264,666 -0.23(-0.22%)
Oct 05, 2012 106.40 106.41 105.41 105.60 293,907 -0.39(-0.37%)
Oct 04, 2012 105.99 106.49 105.48 105.99 319,914 +0.48(+0.45%)
Oct 03, 2012 105.44 105.73 104.79 105.51 445,848 +0.10(+0.09%)
Oct 02, 2012 105.00 105.45 104.59 105.41 463,627 +0.43(+0.41%)
Oct 01, 2012 105.00 105.54 104.68 104.98 574,989 +0.33(+0.32%)
Sep 28, 2012 104.08 105.00 103.56 104.65 541,939 +0.04(+0.04%)
Sep 27, 2012 104.57 105.05 103.96 104.61 429,247 +0.34(+0.33%)
Sep 26, 2012 105.26 105.31 104.23 104.27 337,692 -0.71(-0.68%)
Sep 25, 2012 105.70 105.99 104.81 104.98 404,184 -0.50(-0.47%)
Sep 24, 2012 105.00 105.89 104.55 105.48 774,836 +0.74(+0.71%)
Sep 21, 2012 104.80 105.00 104.21 104.74 1,002,990 +0.32(+0.31%)
Sep 20, 2012 103.59 104.46 103.08 104.42 369,697 +0.67(+0.65%)
Sep 19, 2012 103.79 104.21 103.22 103.75 423,895 +0.09(+0.09%)
Sep 18, 2012 102.86 104.02 102.86 103.66 430,587 +0.53(+0.51%)
Sep 17, 2012 101.72 103.75 101.69 103.13 623,695 +0.90(+0.88%)
Sep 14, 2012 101.56 102.63 101.24 102.23 417,243 +0.31(+0.30%)
Sep 13, 2012 100.89 102.30 100.37 101.92 469,449 +0.97(+0.96%)
Sep 12, 2012 99.83 101.37 99.75 100.95 610,209 +1.23(+1.23%)
Sep 11, 2012 99.49 100.34 99.25 99.72 803,240 +0.25(+0.25%)
Sep 10, 2012 100.51 100.72 99.39 99.47 1,184,922 -1.33(-1.32%)
Sep 07, 2012 101.20 101.41 100.11 100.80 695,134 +0.04(+0.04%)
Sep 06, 2012 99.82 101.09 99.62 100.76 854,740 +1.32(+1.33%)
Sep 05, 2012 98.31 99.64 98.10 99.44 995,029 +1.37(+1.40%)
Sep 04, 2012 98.03 98.78 97.55 98.07 675,788 -0.04(-0.04%)
Aug 31, 2012 98.15 98.49 97.52 98.11 333,705 +0.33(+0.34%)
Aug 30, 2012 97.62 98.17 97.17 97.78 293,445 -0.19(-0.19%)
Aug 29, 2012 97.69 98.64 97.49 97.97 537,497 +0.27(+0.28%)
Aug 27, 2012 97.93 98.30 97.61 97.70 294,818 -0.25(-0.26%)
Aug 24, 2012 97.07 98.28 97.02 97.95 212,104 +0.65(+0.67%)
Aug 23, 2012 97.42 97.77 97.03 97.30 382,059 -0.11(-0.11%)
Aug 22, 2012 98.42 98.42 97.26 97.41 429,001 -1.00(-1.02%)
Aug 21, 2012 98.17 98.85 97.76 98.41 458,802 +0.40(+0.41%)
Aug 20, 2012 98.42 98.42 97.80 98.01 346,457 -0.39(-0.40%)
Aug 17, 2012 97.96 98.62 97.93 98.40 937,892 +0.05(+0.05%)
Aug 16, 2012 98.78 98.99 98.28 98.35 330,014 -0.33(-0.33%)
Aug 15, 2012 98.03 98.76 97.54 98.68 406,806 +0.64(+0.65%)
Aug 14, 2012 98.84 99.24 97.84 98.04 269,975 -0.37(-0.38%)
Aug 13, 2012 98.41 98.67 98.07 98.41 312,795 -0.16(-0.16%)
Aug 10, 2012 97.80 98.61 97.42 98.57 287,870 +0.85(+0.87%)
Aug 09, 2012 98.07 98.33 97.29 97.72 352,647 -0.22(-0.22%)
Aug 08, 2012 97.95 98.25 97.41 97.94 437,957 +0.04(+0.04%)
Aug 07, 2012 98.19 98.77 97.64 97.90 474,735 +0.05(+0.05%)
Aug 06, 2012 97.40 98.22 97.00 97.85 515,773 +0.39(+0.40%)
Aug 03, 2012 97.29 98.38 96.87 97.46 320,260 +1.11(+1.15%)
Aug 02, 2012 95.19 96.70 93.69 96.35 762,596 -1.10(-1.13%)
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.