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 (%)
Nov 29, 2002 28.38 28.38 27.70 27.75 123,500 -0.27(-0.98%)
Nov 27, 2002 28.45 28.45 27.75 28.02 338,600 -0.25(-0.88%)
Nov 26, 2002 28.43 28.48 27.71 28.27 520,100 -0.15(-0.53%)
Nov 25, 2002 29.32 29.37 28.39 28.43 317,100 -1.13(-3.82%)
Nov 22, 2002 29.38 29.60 29.25 29.55 372,000 +0.12(+0.41%)
Nov 21, 2002 29.16 29.73 29.07 29.43 305,400 +0.36(+1.24%)
Nov 20, 2002 28.83 29.27 28.83 29.07 310,800 +0.25(+0.85%)
Nov 19, 2002 28.98 28.98 28.57 28.83 378,500 -0.15(-0.52%)
Nov 18, 2002 28.79 29.60 28.79 28.98 359,100 +0.25(+0.85%)
Nov 15, 2002 28.10 28.73 28.06 28.73 253,900 +0.63(+2.26%)
Nov 14, 2002 28.50 28.55 28.00 28.10 396,000 -0.50(-1.75%)
Nov 13, 2002 28.75 29.19 28.50 28.60 328,500 -0.01(-0.05%)
Nov 12, 2002 28.40 28.70 28.20 28.61 304,400 +0.21(+0.76%)
Nov 11, 2002 28.55 28.91 28.34 28.40 178,800 -0.15(-0.53%)
Nov 08, 2002 28.57 28.75 28.45 28.55 491,500 +0.03(+0.09%)
Nov 07, 2002 29.20 29.20 28.45 28.52 371,300 -0.80(-2.73%)
Nov 06, 2002 29.11 29.74 29.07 29.32 350,300 +0.27(+0.91%)
Nov 05, 2002 29.00 29.23 28.91 29.06 294,100 +0.06(+0.21%)
Nov 04, 2002 28.70 29.20 28.39 29.00 394,500 +0.50(+1.75%)
Nov 01, 2002 28.05 28.54 27.95 28.50 286,000 +0.54(+1.91%)
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%)
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.