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 (%)
Feb 29, 2012 94.37 94.37 93.59 93.62 534,566 -0.53(-0.56%)
Feb 28, 2012 93.99 94.87 93.57 94.15 425,286 +0.11(+0.12%)
Feb 27, 2012 93.57 94.32 93.16 94.04 403,512 -0.03(-0.03%)
Feb 24, 2012 93.77 94.42 93.76 94.07 550,077 +0.32(+0.34%)
Feb 23, 2012 93.85 94.36 93.56 93.75 604,040 -0.30(-0.32%)
Feb 22, 2012 93.98 94.60 93.56 94.05 476,102 +0.00(+0.00%)
Feb 21, 2012 95.44 95.78 93.35 94.05 676,384 -1.48(-1.55%)
Feb 17, 2012 95.85 97.27 95.26 95.53 557,332 +0.09(+0.09%)
Feb 16, 2012 95.11 95.48 94.71 95.44 447,917 +0.18(+0.19%)
Feb 15, 2012 95.62 95.72 94.80 95.26 552,657 -0.36(-0.38%)
Feb 14, 2012 95.43 95.79 95.04 95.62 1,055,557 +0.25(+0.26%)
Feb 13, 2012 95.96 97.21 94.70 95.37 1,148,520 -0.30(-0.31%)
Feb 10, 2012 91.72 95.70 91.41 95.67 3,081,963 +3.36(+3.64%)
Feb 09, 2012 92.74 92.77 92.00 92.31 651,664 -0.44(-0.47%)
Feb 08, 2012 93.05 93.69 92.53 92.75 649,269 -0.29(-0.31%)
Feb 07, 2012 92.78 93.31 92.62 93.04 604,607 -0.19(-0.20%)
Feb 06, 2012 93.16 93.75 93.03 93.23 490,289 -0.25(-0.27%)
Feb 03, 2012 93.58 93.82 93.00 93.48 845,668 +0.78(+0.84%)
Feb 02, 2012 93.78 94.10 92.69 92.70 711,351 -1.09(-1.16%)
Feb 01, 2012 93.51 95.39 93.51 93.79 945,944 +1.27(+1.37%)
Jan 31, 2012 93.46 93.58 92.50 92.52 685,559 +0.39(+0.42%)
Jan 30, 2012 92.67 92.69 91.69 92.13 550,713 -1.19(-1.28%)
Jan 27, 2012 93.12 93.84 92.95 93.32 385,595 +0.08(+0.09%)
Jan 26, 2012 93.76 94.12 92.58 93.24 687,564 -0.27(-0.29%)
Jan 25, 2012 91.87 93.83 91.74 93.51 742,209 +1.66(+1.81%)
Jan 24, 2012 89.95 92.65 89.75 91.85 694,987 +1.82(+2.02%)
Jan 23, 2012 89.90 90.30 89.46 90.03 409,441 +0.02(+0.02%)
Jan 20, 2012 89.36 90.17 89.05 90.01 774,504 +0.65(+0.73%)
Jan 19, 2012 86.43 89.99 86.16 89.36 1,085,885 +3.08(+3.57%)
Jan 18, 2012 85.94 86.52 85.46 86.28 565,306 +0.41(+0.48%)
Jan 17, 2012 86.14 86.92 85.49 85.87 608,160 +0.42(+0.49%)
Jan 13, 2012 85.60 86.02 85.27 85.45 523,299 -0.60(-0.70%)
Jan 12, 2012 85.91 86.26 84.56 86.05 438,166 +0.22(+0.26%)
Jan 11, 2012 85.65 86.01 85.32 85.83 481,081 +0.08(+0.09%)
Jan 10, 2012 85.85 86.38 85.64 85.75 529,379 +0.30(+0.35%)
Jan 09, 2012 85.80 86.13 84.62 85.45 390,092 -0.23(-0.27%)
Jan 06, 2012 85.94 86.19 84.97 85.68 663,383 -0.26(-0.30%)
Jan 05, 2012 86.02 86.27 85.67 85.94 626,077 -0.14(-0.16%)
Jan 04, 2012 86.39 86.63 84.42 86.08 1,311,773 +0.58(+0.68%)
Dec 30, 2011 86.08 86.32 85.41 85.50 279,953 -0.28(-0.33%)
Dec 29, 2011 84.60 85.96 84.60 85.78 337,283 +1.29(+1.53%)
Dec 28, 2011 85.74 85.74 84.43 84.49 402,747 -1.11(-1.30%)
Dec 27, 2011 85.15 85.85 84.81 85.60 579,930 +0.48(+0.56%)
Dec 23, 2011 84.43 85.13 83.99 85.12 686,156 +1.08(+1.29%)
Dec 21, 2011 82.45 84.04 82.22 84.04 1,943,182 -3.74(-4.26%)
Dec 20, 2011 86.46 87.88 86.45 87.78 759,522 +2.50(+2.93%)
Dec 19, 2011 86.25 87.09 85.26 85.28 585,488 -0.88(-1.02%)
Dec 16, 2011 87.01 87.35 85.82 86.16 947,813 -0.55(-0.63%)
Dec 15, 2011 85.67 87.15 85.18 86.71 846,703 +2.10(+2.48%)
Dec 14, 2011 84.09 85.10 84.05 84.61 998,637 +0.17(+0.20%)
Dec 13, 2011 85.04 85.26 83.98 84.44 684,071 -0.14(-0.17%)
Dec 12, 2011 85.24 85.37 84.13 84.58 482,056 -1.12(-1.31%)
Dec 09, 2011 84.12 85.96 84.12 85.70 267,578 +1.58(+1.88%)
Dec 08, 2011 85.70 85.86 84.02 84.12 539,435 -2.00(-2.32%)
Dec 07, 2011 85.62 86.59 84.91 86.12 357,836 +0.23(+0.27%)
Dec 06, 2011 86.77 86.93 85.61 85.89 483,447 -0.62(-0.72%)
Dec 05, 2011 86.68 87.50 86.00 86.51 493,597 +0.80(+0.93%)
Dec 02, 2011 87.75 88.12 85.44 85.71 600,845 -1.54(-1.77%)
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.