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 28, 2013 99.46 99.53 98.67 98.85 759,965 +0.02(+0.02%)
Feb 27, 2013 97.50 99.44 97.14 98.83 646,617 +0.96(+0.98%)
Feb 26, 2013 98.40 98.51 97.26 97.87 434,392 -0.15(-0.15%)
Feb 25, 2013 98.68 99.19 98.01 98.02 434,086 -0.25(-0.25%)
Feb 22, 2013 98.32 98.60 97.36 98.27 722,310 -0.74(-0.75%)
Feb 21, 2013 99.40 100.01 98.43 99.01 598,131 -0.59(-0.59%)
Feb 20, 2013 100.06 100.39 99.47 99.60 466,194 -0.70(-0.70%)
Feb 19, 2013 100.54 100.88 99.80 100.30 508,202 -0.49(-0.49%)
Feb 15, 2013 100.96 101.54 100.33 100.79 445,046 -0.21(-0.21%)
Feb 14, 2013 101.35 101.43 100.67 101.00 323,671 -0.45(-0.44%)
Feb 13, 2013 101.07 101.84 101.07 101.45 317,380 +0.13(+0.13%)
Feb 12, 2013 101.09 101.49 100.75 101.32 351,207 +0.39(+0.39%)
Feb 11, 2013 101.20 101.40 100.81 100.93 351,293 -0.26(-0.26%)
Feb 08, 2013 101.20 101.46 100.94 101.19 278,738 +0.11(+0.11%)
Feb 07, 2013 101.40 102.05 101.00 101.08 535,872 -0.48(-0.47%)
Feb 06, 2013 99.66 101.94 99.47 101.56 1,051,684 +2.97(+3.01%)
Feb 04, 2013 99.21 99.50 98.08 98.59 795,254 -0.76(-0.76%)
Feb 01, 2013 99.85 100.77 97.79 99.35 1,833,657 -2.72(-2.66%)
Jan 31, 2013 101.95 102.53 100.90 102.07 997,672 -0.16(-0.16%)
Jan 30, 2013 102.74 102.99 101.81 102.23 634,784 -0.49(-0.48%)
Jan 29, 2013 103.25 103.33 102.37 102.72 697,068 -0.62(-0.60%)
Jan 28, 2013 103.64 103.73 102.41 103.34 336,199 -0.10(-0.10%)
Jan 25, 2013 103.84 104.61 102.16 103.44 636,490 -0.07(-0.07%)
Jan 24, 2013 101.98 103.55 101.71 103.51 619,133 +1.53(+1.50%)
Jan 23, 2013 105.54 105.54 101.33 101.98 743,195 +0.39(+0.38%)
Jan 22, 2013 101.52 101.75 101.15 101.59 1,099,426 +0.00(+0.00%)
Jan 18, 2013 101.55 101.86 100.36 101.59 604,193 -0.03(-0.03%)
Jan 17, 2013 101.80 102.36 101.60 101.62 710,917 -0.06(-0.06%)
Jan 16, 2013 101.93 102.01 101.40 101.68 378,288 -0.32(-0.31%)
Jan 15, 2013 102.06 102.28 101.60 102.00 560,895 -0.68(-0.66%)
Jan 14, 2013 103.39 104.63 102.54 102.68 932,505 -0.45(-0.44%)
Jan 11, 2013 102.65 103.67 102.02 103.13 654,171 +0.35(+0.34%)
Jan 10, 2013 103.03 103.59 102.11 102.78 467,216 -0.17(-0.17%)
Jan 09, 2013 103.43 104.06 102.71 102.95 563,555 -0.19(-0.18%)
Jan 08, 2013 101.70 103.15 101.41 103.14 636,372 +1.29(+1.27%)
Jan 07, 2013 100.57 102.17 100.57 101.85 428,193 +0.92(+0.91%)
Jan 04, 2013 101.55 101.69 100.83 100.93 459,813 -0.52(-0.51%)
Jan 03, 2013 100.30 101.56 99.97 101.45 918,177 -0.38(-0.37%)
Jan 02, 2013 100.47 101.85 97.57 101.83 1,017,262 +4.26(+4.37%)
Dec 31, 2012 95.76 97.74 95.39 97.57 532,001 +1.58(+1.65%)
Dec 28, 2012 96.77 96.92 95.99 95.99 372,669 -1.15(-1.18%)
Dec 27, 2012 96.84 97.47 96.27 97.14 411,779 +0.37(+0.38%)
Dec 26, 2012 96.57 97.00 96.46 96.77 582,602 +0.20(+0.21%)
Dec 24, 2012 97.66 98.86 96.33 96.57 292,042 -1.61(-1.64%)
Dec 21, 2012 98.38 100.59 97.29 98.18 1,254,156 -0.38(-0.39%)
Dec 20, 2012 97.85 98.65 97.35 98.56 343,810 +0.63(+0.64%)
Dec 19, 2012 97.90 98.61 96.86 97.93 523,679 +0.30(+0.31%)
Dec 18, 2012 96.36 97.81 95.47 97.63 413,405 +0.84(+0.87%)
Dec 17, 2012 96.45 96.83 96.01 96.79 565,662 +0.57(+0.59%)
Dec 14, 2012 96.10 96.86 95.93 96.22 500,607 -0.27(-0.28%)
Dec 13, 2012 97.09 97.44 96.37 96.49 386,263 -0.49(-0.51%)
Dec 12, 2012 98.10 98.50 96.87 96.98 613,414 -1.15(-1.17%)
Dec 11, 2012 98.15 98.86 97.12 98.13 416,568 +0.32(+0.33%)
Dec 10, 2012 97.26 98.13 96.96 97.81 232,575 +0.35(+0.36%)
Dec 07, 2012 97.60 97.76 96.81 97.46 376,834 +0.07(+0.07%)
Dec 06, 2012 97.49 97.54 96.91 97.39 637,320 -0.06(-0.06%)
Dec 05, 2012 98.17 98.19 97.28 97.45 354,194 -0.76(-0.77%)
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.