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, 2009 79.07 77.90 77.90 77.90 1,154,800 -1.36(-1.72%)
Dec 30, 2009 78.71 79.35 78.69 79.26 499,796 +0.26(+0.33%)
Dec 29, 2009 79.14 79.22 78.77 79.00 513,809 +0.03(+0.04%)
Dec 28, 2009 79.00 79.11 78.67 78.97 508,117 -0.11(-0.14%)
Dec 24, 2009 79.11 79.11 78.80 79.08 192,511 +0.28(+0.36%)
Dec 23, 2009 78.99 79.25 78.59 78.80 655,490 -0.47(-0.59%)
Dec 22, 2009 78.95 79.49 78.51 79.27 869,516 +0.75(+0.96%)
Dec 21, 2009 78.79 79.77 78.25 78.52 2,042,398 +0.03(+0.04%)
Dec 18, 2009 76.65 79.80 76.37 78.49 6,448,562 -5.67(-6.74%)
Dec 17, 2009 84.26 84.95 84.15 84.16 750,988 -1.07(-1.26%)
Dec 16, 2009 85.43 85.49 84.88 85.23 1,169,047 +0.21(+0.25%)
Dec 15, 2009 85.21 85.21 84.18 85.02 1,876,173 +1.40(+1.67%)
Dec 14, 2009 84.12 84.14 83.55 83.62 788,010 +0.57(+0.69%)
Dec 11, 2009 83.46 83.86 82.87 83.05 711,547 -0.07(-0.08%)
Dec 10, 2009 82.24 83.46 82.12 83.12 957,825 +1.32(+1.61%)
Dec 09, 2009 81.66 82.12 81.27 81.80 970,226 +0.00(+0.00%)
Dec 08, 2009 82.42 82.54 81.73 81.80 1,005,292 -1.02(-1.23%)
Dec 07, 2009 83.16 83.59 82.69 82.82 687,062 -0.22(-0.26%)
Dec 04, 2009 83.63 84.07 82.41 83.04 717,709 +0.17(+0.21%)
Dec 03, 2009 83.18 83.74 82.75 82.87 696,492 -0.65(-0.78%)
Dec 02, 2009 83.09 84.01 82.97 83.52 681,646 +0.47(+0.57%)
Dec 01, 2009 82.86 83.20 82.48 83.05 894,312 +0.84(+1.02%)
Nov 30, 2009 82.14 82.43 81.43 82.21 1,149,016 +0.35(+0.43%)
Nov 27, 2009 80.69 82.39 80.35 81.86 383,003 -0.14(-0.17%)
Nov 25, 2009 81.87 82.29 81.45 82.00 563,587 +0.68(+0.84%)
Nov 24, 2009 80.90 82.02 80.75 81.32 1,339,848 +0.32(+0.40%)
Nov 23, 2009 80.91 81.55 80.75 81.00 768,677 +0.28(+0.35%)
Nov 20, 2009 81.88 81.88 80.45 80.72 939,968 -1.17(-1.43%)
Nov 19, 2009 81.81 82.22 80.90 81.89 775,130 -0.06(-0.07%)
Nov 18, 2009 81.63 82.39 81.40 81.95 503,923 +0.11(+0.13%)
Nov 17, 2009 81.81 81.91 81.45 81.84 615,970 +0.19(+0.23%)
Nov 16, 2009 80.88 81.86 80.74 81.65 540,422 +0.89(+1.10%)
Nov 13, 2009 80.36 81.11 80.17 80.76 714,331 +0.60(+0.75%)
Nov 12, 2009 80.99 80.99 79.65 80.16 471,897 -0.74(-0.91%)
Nov 11, 2009 80.71 81.07 80.47 80.90 602,360 +0.24(+0.30%)
Nov 10, 2009 79.57 80.73 79.57 80.66 760,604 +0.82(+1.03%)
Nov 09, 2009 78.69 79.86 78.41 79.84 618,620 +1.45(+1.85%)
Nov 06, 2009 77.74 78.95 77.40 78.39 827,972 +0.62(+0.80%)
Nov 05, 2009 77.54 78.12 77.41 77.77 815,204 +0.78(+1.01%)
Nov 04, 2009 77.78 77.78 76.40 76.99 1,328,161 +1.25(+1.65%)
Nov 03, 2009 75.97 76.08 75.15 75.74 718,138 -0.14(-0.18%)
Nov 02, 2009 75.17 76.11 75.00 75.88 998,424 +0.81(+1.08%)
Oct 30, 2009 75.52 76.20 74.93 75.07 744,839 -0.69(-0.91%)
Oct 29, 2009 76.01 76.08 74.87 75.76 831,083 +0.20(+0.26%)
Oct 28, 2009 76.12 77.16 75.52 75.56 964,433 -0.37(-0.49%)
Oct 27, 2009 76.20 76.25 75.41 75.93 1,054,446 +0.15(+0.20%)
Oct 26, 2009 76.52 77.03 75.40 75.78 1,114,265 -0.96(-1.25%)
Oct 23, 2009 76.54 77.07 76.45 76.74 1,114,270 -0.14(-0.18%)
Oct 22, 2009 74.80 77.37 73.99 76.88 3,142,821 +1.62(+2.15%)
Oct 21, 2009 76.20 76.56 75.24 75.26 1,680,416 -0.48(-0.63%)
Oct 20, 2009 75.78 76.05 75.57 75.74 959,830 -1.21(-1.57%)
Oct 19, 2009 76.78 77.06 76.19 76.95 829,105 +0.76(+1.00%)
Oct 16, 2009 77.01 77.05 76.14 76.19 1,229,926 -1.27(-1.64%)
Oct 15, 2009 77.48 77.67 76.88 77.46 1,055,900 -0.13(-0.17%)
Oct 14, 2009 77.40 77.97 77.24 77.59 1,047,468 -0.05(-0.06%)
Oct 13, 2009 77.20 77.75 76.86 77.64 668,846 +0.16(+0.21%)
Oct 12, 2009 77.77 78.01 77.44 77.48 591,887 -0.46(-0.59%)
Oct 09, 2009 77.93 78.39 77.77 77.94 532,163 -0.14(-0.18%)
Oct 08, 2009 77.17 78.47 77.17 78.08 646,557 +0.90(+1.17%)
Oct 07, 2009 77.21 77.44 76.56 77.18 649,112 -0.09(-0.12%)
Oct 06, 2009 77.20 77.83 76.29 77.27 627,587 +0.21(+0.27%)
Oct 05, 2009 77.31 77.31 76.45 77.06 876,881 -0.33(-0.43%)
Oct 02, 2009 77.35 77.66 76.75 77.39 656,339 -0.14(-0.18%)
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.