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, 2007 94.93 95.25 94.58 94.80 575,000 -0.25(-0.26%)
Dec 28, 2007 94.68 95.33 94.65 95.05 507,905 +0.82(+0.87%)
Dec 27, 2007 94.79 94.79 94.05 94.23 463,115 -0.52(-0.55%)
Dec 26, 2007 93.69 94.97 93.55 94.75 372,100 +0.86(+0.92%)
Dec 24, 2007 94.46 94.80 93.16 93.89 204,602 +0.19(+0.20%)
Dec 21, 2007 93.68 94.09 93.06 93.70 820,000 +0.81(+0.87%)
Dec 20, 2007 91.76 93.78 91.15 92.89 1,063,772 +1.91(+2.10%)
Dec 19, 2007 85.41 91.69 85.20 90.98 2,387,386 +5.96(+7.01%)
Dec 18, 2007 83.60 85.12 83.20 85.02 811,000 +1.88(+2.26%)
Dec 17, 2007 83.47 83.78 83.13 83.14 584,900 -0.36(-0.43%)
Dec 14, 2007 82.74 84.03 82.74 83.50 643,801 -0.23(-0.27%)
Dec 13, 2007 81.74 83.88 81.73 83.73 705,700 +0.76(+0.92%)
Dec 12, 2007 85.93 86.00 82.97 82.97 1,022,345 -1.43(-1.69%)
Dec 11, 2007 85.30 85.49 84.07 84.40 618,630 -1.18(-1.38%)
Dec 10, 2007 85.26 85.67 84.98 85.58 529,277 +0.47(+0.55%)
Dec 07, 2007 83.05 85.35 82.80 85.11 1,012,933 +2.21(+2.67%)
Dec 06, 2007 82.45 82.98 81.91 82.90 646,650 +0.46(+0.56%)
Dec 05, 2007 83.02 83.02 82.15 82.44 671,100 +0.02(+0.02%)
Dec 04, 2007 82.75 83.50 82.42 82.42 416,600 -0.63(-0.76%)
Dec 03, 2007 84.20 84.20 82.76 83.05 517,160 -1.48(-1.75%)
Nov 30, 2007 84.90 85.37 84.03 84.53 706,845 +0.23(+0.27%)
Nov 29, 2007 84.87 84.87 83.87 84.30 360,100 -0.86(-1.01%)
Nov 28, 2007 85.08 85.34 83.87 85.16 739,600 +1.13(+1.34%)
Nov 27, 2007 81.65 84.03 81.65 84.03 717,372 +2.64(+3.24%)
Nov 26, 2007 83.24 84.09 81.39 81.39 593,900 -2.19(-2.62%)
Nov 23, 2007 83.10 83.59 82.70 83.58 137,180 +0.98(+1.19%)
Nov 21, 2007 82.15 83.61 82.00 82.60 471,805 -0.25(-0.30%)
Nov 20, 2007 83.45 84.29 82.26 82.85 702,000 -0.45(-0.54%)
Nov 19, 2007 84.36 84.60 83.23 83.30 658,801 -1.57(-1.85%)
Nov 16, 2007 84.90 85.57 84.20 84.87 683,100 +0.60(+0.71%)
Nov 15, 2007 84.73 85.54 83.96 84.27 532,100 -0.63(-0.74%)
Nov 14, 2007 85.94 85.94 84.76 84.90 446,900 -1.02(-1.19%)
Nov 13, 2007 86.05 86.05 84.42 85.92 872,700 +0.89(+1.05%)
Nov 12, 2007 83.39 85.91 83.11 85.03 863,100 +1.48(+1.77%)
Nov 09, 2007 83.14 84.03 83.07 83.55 808,100 -0.35(-0.42%)
Nov 08, 2007 81.25 84.06 81.15 83.90 1,012,100 +3.05(+3.77%)
Nov 07, 2007 82.78 82.78 80.72 80.85 708,100 -2.72(-3.25%)
Nov 06, 2007 81.17 83.57 81.17 83.57 897,569 +2.06(+2.53%)
Nov 05, 2007 80.00 81.87 79.54 81.51 701,332 +0.55(+0.68%)
Nov 02, 2007 80.88 82.03 80.55 80.96 1,109,083 +0.17(+0.21%)
Nov 01, 2007 83.11 83.33 80.76 80.79 853,000 -2.82(-3.37%)
Oct 31, 2007 82.90 83.86 82.49 83.61 770,600 +0.95(+1.15%)
Oct 30, 2007 81.69 83.00 81.60 82.66 706,000 +0.79(+0.96%)
Oct 29, 2007 82.75 82.75 81.61 81.87 649,200 -0.17(-0.21%)
Oct 26, 2007 82.29 82.29 81.61 82.04 908,000 +0.94(+1.16%)
Oct 25, 2007 79.00 81.17 78.92 81.10 1,147,900 +1.95(+2.46%)
Oct 24, 2007 81.60 81.60 78.41 79.15 4,214,400 -7.23(-8.37%)
Oct 23, 2007 85.85 86.63 84.67 86.38 529,400 +0.76(+0.89%)
Oct 22, 2007 85.14 85.65 84.76 85.62 404,200 -0.21(-0.24%)
Oct 19, 2007 85.74 86.49 85.61 85.83 703,400 -0.22(-0.26%)
Oct 18, 2007 86.23 86.61 85.84 86.05 278,200 -0.39(-0.45%)
Oct 17, 2007 86.80 87.01 85.70 86.44 392,300 +0.32(+0.37%)
Oct 16, 2007 86.70 87.20 85.94 86.12 315,800 -0.56(-0.65%)
Oct 15, 2007 86.67 87.12 86.12 86.68 316,000 -0.32(-0.37%)
Oct 12, 2007 87.97 88.13 86.98 87.00 407,199 -0.87(-0.99%)
Oct 11, 2007 89.30 89.96 87.71 87.87 495,400 -0.29(-0.33%)
Oct 10, 2007 87.99 88.27 87.65 88.16 328,400 +0.16(+0.18%)
Oct 09, 2007 88.85 89.00 87.80 88.00 555,200 -0.40(-0.45%)
Oct 08, 2007 87.94 88.78 87.94 88.40 390,400 +0.67(+0.76%)
Oct 05, 2007 87.83 88.25 87.49 87.73 396,350 +0.36(+0.41%)
Oct 04, 2007 88.24 88.56 87.28 87.37 533,400 -0.59(-0.67%)
Oct 03, 2007 88.03 88.88 87.85 87.96 538,500 -0.45(-0.51%)
Oct 02, 2007 89.05 89.19 88.29 88.41 305,900 -0.58(-0.65%)
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.