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 (%)
Dec 31, 2002 28.70 29.12 28.60 29.00 458,000 +0.26(+0.90%)
Dec 30, 2002 28.36 28.80 28.25 28.74 125,500 +0.45(+1.61%)
Dec 27, 2002 28.80 28.85 28.23 28.29 215,600 -0.52(-1.81%)
Dec 26, 2002 29.18 29.18 28.75 28.80 246,100 -0.25(-0.88%)
Dec 24, 2002 29.74 29.79 29.04 29.06 276,800 -0.68(-2.29%)
Dec 23, 2002 29.30 29.93 29.27 29.74 350,200 +0.36(+1.23%)
Dec 20, 2002 28.64 29.38 28.54 29.38 359,300 +0.71(+2.48%)
Dec 19, 2002 28.82 29.30 28.65 28.67 309,100 -0.14(-0.50%)
Dec 18, 2002 28.88 28.91 28.61 28.82 320,000 -0.10(-0.35%)
Dec 17, 2002 28.88 29.07 28.82 28.91 233,000 +0.04(+0.14%)
Dec 16, 2002 28.32 28.88 28.05 28.88 551,300 +0.48(+1.67%)
Dec 13, 2002 28.60 28.61 28.23 28.40 191,000 -0.22(-0.77%)
Dec 12, 2002 28.68 28.75 28.43 28.62 95,400 -0.06(-0.21%)
Dec 11, 2002 28.23 28.76 28.18 28.68 204,200 +0.50(+1.77%)
Dec 10, 2002 28.34 28.39 27.88 28.18 244,700 -0.14(-0.49%)
Dec 09, 2002 28.57 28.91 28.25 28.32 264,400 -0.25(-0.89%)
Dec 06, 2002 28.12 28.57 28.11 28.57 182,900 +0.12(+0.44%)
Dec 05, 2002 28.16 28.54 28.00 28.45 203,000 +0.23(+0.83%)
Dec 04, 2002 27.99 28.43 27.51 28.21 234,800 +0.24(+0.86%)
Dec 03, 2002 27.71 28.14 27.50 27.98 253,200 +0.27(+0.96%)
Dec 02, 2002 27.80 28.02 26.90 27.71 695,900 -0.04(-0.14%)
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%)
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.