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, 2008 82.70 84.78 81.66 84.26 453,585 +1.70(+2.06%)
Dec 30, 2008 81.58 82.82 81.58 82.56 495,722 +1.02(+1.25%)
Dec 29, 2008 81.12 81.54 80.58 81.54 532,040 +0.52(+0.64%)
Dec 26, 2008 81.27 81.74 80.68 81.02 227,785 -0.13(-0.16%)
Dec 24, 2008 79.78 81.61 79.61 81.15 312,226 +1.32(+1.65%)
Dec 23, 2008 80.54 81.37 79.56 79.83 681,138 -0.18(-0.22%)
Dec 22, 2008 79.75 80.69 78.85 80.01 697,018 +0.26(+0.33%)
Dec 19, 2008 81.47 82.89 79.38 79.75 1,138,963 -1.54(-1.89%)
Dec 18, 2008 81.82 83.47 80.75 81.29 829,230 -0.25(-0.31%)
Dec 17, 2008 81.84 82.34 81.05 81.54 858,718 -0.97(-1.18%)
Dec 16, 2008 80.78 82.79 80.04 82.51 1,257,168 +2.26(+2.82%)
Dec 15, 2008 81.34 81.55 79.45 80.25 792,294 -0.78(-0.96%)
Dec 12, 2008 80.27 81.96 79.94 81.03 0 -0.72(-0.88%)
Dec 11, 2008 81.10 83.74 80.78 81.75 1,065,384 +0.16(+0.20%)
Dec 10, 2008 83.23 83.60 80.20 81.59 856,359 -1.34(-1.62%)
Dec 09, 2008 82.83 84.57 81.74 82.93 910,791 -0.34(-0.41%)
Dec 08, 2008 85.50 85.67 82.51 83.27 1,170,262 -0.93(-1.10%)
Dec 05, 2008 81.49 84.42 80.05 84.20 700,568 +2.11(+2.57%)
Dec 04, 2008 83.48 84.39 81.16 82.09 804,442 -1.83(-2.18%)
Dec 03, 2008 82.71 84.38 80.26 83.92 1,117,094 +2.84(+3.50%)
Dec 02, 2008 80.25 81.53 79.73 81.08 1,118,564 +1.89(+2.39%)
Dec 01, 2008 80.60 81.72 79.19 79.19 1,040,681 -2.84(-3.46%)
Nov 28, 2008 82.91 83.37 81.62 82.03 291,601 -1.07(-1.29%)
Nov 26, 2008 79.46 83.10 78.54 83.10 1,060,628 +2.98(+3.72%)
Nov 25, 2008 82.81 82.82 79.39 80.12 2,874,297 -1.76(-2.15%)
Nov 24, 2008 81.50 83.31 80.88 81.88 1,354,670 +0.87(+1.07%)
Nov 21, 2008 76.99 81.01 75.33 81.01 1,898,798 +3.52(+4.54%)
Nov 20, 2008 78.63 81.34 77.08 77.49 1,740,743 -1.59(-2.01%)
Nov 19, 2008 81.05 81.97 78.57 79.08 1,380,658 -1.84(-2.27%)
Nov 18, 2008 81.50 81.91 79.71 80.92 1,566,325 -0.84(-1.03%)
Nov 17, 2008 81.80 83.82 80.67 81.76 820,250 -1.15(-1.39%)
Nov 14, 2008 83.25 85.94 82.74 82.91 0 -1.40(-1.66%)
Nov 13, 2008 82.28 84.31 78.71 84.31 1,155,077 +2.26(+2.75%)
Nov 12, 2008 83.50 84.59 81.80 82.05 698,192 -3.12(-3.66%)
Nov 11, 2008 86.20 86.73 83.39 85.17 907,500 -2.06(-2.36%)
Nov 10, 2008 88.13 88.31 86.13 87.23 819,594 +0.09(+0.10%)
Nov 07, 2008 85.03 87.23 84.90 87.14 837,652 +2.58(+3.05%)
Nov 06, 2008 86.83 86.98 83.40 84.56 815,803 -2.27(-2.61%)
Nov 05, 2008 87.00 88.47 86.25 86.83 804,012 -1.09(-1.24%)
Nov 04, 2008 89.89 89.89 86.65 87.92 943,186 +0.12(+0.14%)
Nov 03, 2008 86.94 88.25 83.76 87.80 949,076 -0.45(-0.51%)
Oct 31, 2008 86.57 89.64 85.96 88.25 0 +2.45(+2.86%)
Oct 30, 2008 86.67 86.87 84.15 85.80 833,682 +0.85(+1.00%)
Oct 29, 2008 75.28 86.76 83.46 84.95 709,137 +0.03(+0.04%)
Oct 28, 2008 81.58 84.92 80.51 84.92 913,607 +4.62(+5.75%)
Oct 27, 2008 80.48 83.42 79.90 80.30 1,141,341 -0.88(-1.08%)
Oct 24, 2008 78.55 82.89 78.02 81.18 1,106,992 -2.45(-2.93%)
Oct 23, 2008 78.37 85.32 78.35 83.63 2,461,052 +5.38(+6.88%)
Oct 22, 2008 78.68 79.81 76.79 78.25 1,081,832 -1.16(-1.46%)
Oct 21, 2008 80.90 82.11 78.94 79.41 721,875 -2.21(-2.71%)
Oct 20, 2008 78.77 81.62 77.99 81.62 625,841 +3.04(+3.87%)
Oct 17, 2008 75.42 81.00 70.00 78.58 0 -0.50(-0.63%)
Oct 16, 2008 74.90 79.17 73.37 79.08 1,282,668 +3.09(+4.07%)
Oct 15, 2008 81.96 81.96 75.80 75.99 1,109,642 -6.01(-7.33%)
Oct 14, 2008 85.56 86.00 81.07 82.00 1,618,103 -1.39(-1.67%)
Oct 13, 2008 83.93 86.49 80.78 83.39 1,505,168 +1.39(+1.70%)
Oct 10, 2008 79.90 82.64 75.68 82.00 1,964,221 -0.01(-0.01%)
Oct 09, 2008 88.59 89.13 81.05 82.01 1,697,139 -6.82(-7.68%)
Oct 08, 2008 89.11 91.41 86.84 88.83 1,450,442 -1.17(-1.30%)
Oct 07, 2008 89.79 92.14 89.05 90.00 1,189,823 +0.22(+0.25%)
Oct 06, 2008 93.32 94.00 87.67 89.78 1,245,414 -4.02(-4.29%)
Oct 03, 2008 94.88 95.98 93.48 93.80 0 -0.18(-0.19%)
Oct 02, 2008 94.15 95.38 93.34 93.98 965,862 -0.46(-0.49%)
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.