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, 2003 40.58 40.78 40.37 40.62 168,000 +0.16(+0.41%)
Dec 30, 2003 40.70 40.80 40.35 40.46 357,900 -0.01(-0.01%)
Dec 29, 2003 40.29 40.59 40.33 40.47 240,000 +0.18(+0.43%)
Dec 26, 2003 40.35 40.50 40.17 40.29 107,100 -0.01(-0.02%)
Dec 24, 2003 40.35 40.47 40.16 40.30 91,900 +0.12(+0.30%)
Dec 23, 2003 39.52 40.20 39.41 40.18 377,000 +0.18(+0.45%)
Dec 22, 2003 40.25 40.70 39.60 40.00 640,800 -0.56(-1.38%)
Dec 19, 2003 40.00 40.56 39.97 40.56 405,900 +0.64(+1.59%)
Dec 18, 2003 39.95 40.16 39.83 39.92 980,700 +0.26(+0.66%)
Dec 17, 2003 38.70 39.82 38.68 39.66 732,000 +1.02(+2.64%)
Dec 16, 2003 39.15 39.25 37.98 38.65 417,700 -0.30(-0.78%)
Dec 15, 2003 39.73 39.74 38.95 38.95 339,400 -0.39(-1.00%)
Dec 12, 2003 39.38 39.50 39.13 39.34 172,400 +0.13(+0.33%)
Dec 11, 2003 39.13 39.29 38.84 39.22 262,600 +0.24(+0.60%)
Dec 10, 2003 39.92 39.92 38.77 38.98 313,400 -0.56(-1.42%)
Dec 09, 2003 39.37 39.58 39.33 39.54 432,300 +0.19(+0.47%)
Dec 08, 2003 38.62 39.35 38.62 39.35 312,800 +0.71(+1.85%)
Dec 05, 2003 38.52 38.74 38.45 38.64 207,700 +0.00(+0.00%)
Dec 04, 2003 38.70 38.87 38.40 38.64 267,700 -0.09(-0.22%)
Dec 03, 2003 38.70 38.95 38.57 38.73 245,200 +0.05(+0.13%)
Dec 02, 2003 38.39 38.80 38.27 38.67 301,200 +0.30(+0.78%)
Dec 01, 2003 37.98 38.30 37.91 38.38 306,100 +0.58(+1.52%)
Nov 28, 2003 37.90 37.90 37.77 37.80 131,200 -0.10(-0.26%)
Nov 26, 2003 37.88 38.04 37.85 37.90 259,900 +0.06(+0.17%)
Nov 25, 2003 37.92 37.95 37.78 37.84 223,800 +0.09(+0.23%)
Nov 24, 2003 37.17 37.85 37.23 37.75 667,400 +0.58(+1.55%)
Nov 21, 2003 37.39 37.60 37.10 37.17 530,100 -0.22(-0.58%)
Nov 20, 2003 37.56 37.62 37.38 37.39 339,900 -0.36(-0.95%)
Nov 19, 2003 38.01 38.02 37.69 37.75 274,500 -0.26(-0.67%)
Nov 18, 2003 38.38 38.58 38.03 38.01 318,600 -0.42(-1.11%)
Nov 17, 2003 38.15 38.48 38.09 38.43 392,600 +0.03(+0.08%)
Nov 14, 2003 38.88 38.90 38.38 38.40 416,700 -0.48(-1.25%)
Nov 13, 2003 38.70 38.95 38.49 38.88 334,400 +0.24(+0.62%)
Nov 12, 2003 38.28 38.67 38.20 38.65 223,700 +0.24(+0.62%)
Nov 11, 2003 38.34 38.49 38.27 38.41 176,500 +0.11(+0.29%)
Nov 10, 2003 38.70 38.70 38.19 38.30 307,300 -0.38(-0.97%)
Nov 07, 2003 39.09 39.10 38.65 38.67 356,400 -0.42(-1.09%)
Nov 06, 2003 39.20 39.20 38.88 39.09 257,200 -0.16(-0.39%)
Nov 05, 2003 39.12 39.52 38.97 39.25 241,000 -0.02(-0.04%)
Nov 04, 2003 39.80 39.80 39.08 39.27 229,533 -0.52(-1.31%)
Nov 03, 2003 39.82 39.84 39.59 39.78 133,934 -0.24(-0.60%)
Oct 31, 2003 39.87 40.28 39.70 40.02 386,200 +0.43(+1.10%)
Oct 30, 2003 40.25 40.35 39.70 39.59 249,200 -0.32(-0.81%)
Oct 29, 2003 39.62 40.17 39.55 39.91 365,700 +0.30(+0.76%)
Oct 28, 2003 39.24 39.62 39.23 39.62 332,300 +0.37(+0.94%)
Oct 27, 2003 39.53 39.63 39.12 39.24 324,600 -0.41(-1.05%)
Oct 24, 2003 39.40 39.67 39.33 39.66 376,100 +0.25(+0.63%)
Oct 23, 2003 39.41 39.60 39.30 39.41 274,900 +0.01(+0.03%)
Oct 22, 2003 39.38 39.49 39.35 39.40 258,500 -0.03(-0.08%)
Oct 21, 2003 39.52 39.55 39.30 39.43 351,600 -0.17(-0.43%)
Oct 20, 2003 39.03 39.59 38.85 39.60 411,700 +0.48(+1.23%)
Oct 17, 2003 38.60 39.46 38.60 39.12 586,100 +0.74(+1.93%)
Oct 16, 2003 37.05 38.48 37.05 38.38 788,400 +1.73(+4.72%)
Oct 15, 2003 36.65 36.98 36.57 36.65 462,000 +0.00(+0.01%)
Oct 14, 2003 36.40 36.77 36.33 36.65 324,800 +0.25(+0.69%)
Oct 13, 2003 36.45 36.64 36.35 36.40 124,800 +0.09(+0.25%)
Oct 10, 2003 36.27 36.28 36.07 36.30 122,200 +0.02(+0.04%)
Oct 09, 2003 36.05 36.47 36.02 36.29 185,100 +0.41(+1.16%)
Oct 08, 2003 36.28 36.28 35.87 35.88 364,600 -0.40(-1.10%)
Oct 07, 2003 35.83 36.25 35.76 36.27 258,600 +0.41(+1.13%)
Oct 06, 2003 35.95 36.00 35.78 35.87 255,200 -0.09(-0.24%)
Oct 03, 2003 36.00 36.05 35.77 35.95 172,200 +0.18(+0.52%)
Oct 02, 2003 35.73 35.82 35.49 35.77 189,900 +0.20(+0.55%)
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.