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 (%)
Mar 31, 2005 68.24 68.38 67.78 68.08 510,200 -0.10(-0.15%)
Mar 30, 2005 68.40 68.55 67.61 68.18 1,255,400 -0.14(-0.20%)
Mar 29, 2005 68.71 68.72 67.91 68.32 730,900 +0.11(+0.16%)
Mar 28, 2005 66.86 68.66 66.84 68.21 688,800 +1.70(+2.56%)
Mar 24, 2005 66.05 66.72 65.52 66.51 619,000 +0.36(+0.54%)
Mar 23, 2005 67.05 67.20 65.94 66.15 768,600 -0.54(-0.81%)
Mar 22, 2005 67.20 67.77 66.66 66.69 561,800 -1.16(-1.71%)
Mar 21, 2005 67.70 68.01 67.10 67.85 494,200 +0.02(+0.03%)
Mar 18, 2005 68.07 68.59 67.30 67.83 645,800 -0.24(-0.35%)
Mar 17, 2005 67.95 68.86 67.40 68.07 938,100 +0.79(+1.17%)
Mar 16, 2005 67.25 68.89 66.99 67.28 1,492,900 +3.53(+5.54%)
Mar 15, 2005 65.85 65.94 62.06 63.75 1,494,500 -2.11(-3.20%)
Mar 14, 2005 64.89 65.88 64.80 65.86 316,500 +0.99(+1.53%)
Mar 11, 2005 65.63 65.79 64.69 64.87 282,600 -0.67(-1.02%)
Mar 10, 2005 65.63 66.29 65.22 65.54 260,900 -0.29(-0.44%)
Mar 09, 2005 66.30 66.40 65.77 65.83 286,600 -0.66(-0.99%)
Mar 08, 2005 66.82 66.84 66.25 66.49 330,500 -0.18(-0.27%)
Mar 07, 2005 66.40 66.78 66.00 66.67 422,200 +0.28(+0.42%)
Mar 04, 2005 66.72 66.75 65.94 66.39 808,400 -0.25(-0.38%)
Mar 03, 2005 67.80 67.80 66.28 66.64 394,700 -1.18(-1.74%)
Mar 02, 2005 67.00 68.22 66.99 67.82 467,400 +0.14(+0.21%)
Mar 01, 2005 66.65 67.68 66.05 67.68 566,500 +1.18(+1.77%)
Feb 28, 2005 67.51 67.51 65.86 66.50 809,400 -1.26(-1.86%)
Feb 25, 2005 68.05 68.15 67.56 67.76 411,100 -0.34(-0.50%)
Feb 24, 2005 67.93 68.30 66.73 68.10 392,400 +0.18(+0.27%)
Feb 23, 2005 67.53 68.00 67.49 67.92 375,700 +0.39(+0.58%)
Feb 22, 2005 66.95 67.85 66.66 67.53 485,800 -0.12(-0.18%)
Feb 18, 2005 68.31 68.65 67.61 67.65 480,900 -0.61(-0.89%)
Feb 17, 2005 68.25 68.80 67.71 68.26 333,000 +0.01(+0.01%)
Feb 16, 2005 68.13 68.27 67.38 68.25 410,100 -0.13(-0.19%)
Feb 15, 2005 68.43 68.85 68.33 68.38 370,500 +0.00(+0.00%)
Feb 14, 2005 69.01 69.09 68.26 68.38 286,700 -0.78(-1.13%)
Feb 11, 2005 68.40 69.22 68.19 69.16 448,900 +0.77(+1.13%)
Feb 10, 2005 68.80 68.80 68.09 68.39 307,800 -0.17(-0.25%)
Feb 09, 2005 69.58 69.58 68.56 68.56 363,800 -0.93(-1.34%)
Feb 08, 2005 69.48 69.53 69.29 69.49 397,700 +0.24(+0.35%)
Feb 07, 2005 69.75 69.75 68.74 69.25 1,040,300 -0.67(-0.96%)
Feb 04, 2005 70.60 70.76 69.52 69.92 732,100 -0.73(-1.03%)
Feb 03, 2005 69.75 70.85 69.55 70.65 793,900 +0.97(+1.39%)
Feb 02, 2005 69.10 69.68 68.96 69.68 729,800 +0.35(+0.50%)
Feb 01, 2005 68.80 69.51 68.59 69.33 1,022,900 +1.53(+2.26%)
Jan 31, 2005 67.15 67.80 66.99 67.80 674,700 +1.36(+2.05%)
Jan 28, 2005 67.42 67.91 66.24 66.44 577,300 -0.88(-1.31%)
Jan 27, 2005 65.76 67.36 65.73 67.32 787,500 +1.56(+2.37%)
Jan 26, 2005 64.70 65.94 64.43 65.76 980,400 +1.12(+1.73%)
Jan 25, 2005 65.27 65.95 64.57 64.64 459,100 -0.60(-0.92%)
Jan 24, 2005 66.26 66.47 65.21 65.24 491,700 -1.01(-1.52%)
Jan 21, 2005 65.87 66.69 65.62 66.25 597,300 +0.25(+0.38%)
Jan 20, 2005 66.50 66.59 65.54 66.00 622,300 -0.55(-0.83%)
Jan 19, 2005 66.00 67.15 66.00 66.55 818,800 +0.05(+0.08%)
Jan 18, 2005 65.61 66.53 64.95 66.50 619,100 +0.89(+1.36%)
Jan 14, 2005 64.60 66.20 64.50 65.61 916,100 +0.99(+1.53%)
Jan 13, 2005 64.42 64.79 64.16 64.62 630,900 -0.05(-0.08%)
Jan 12, 2005 62.81 64.67 62.80 64.67 759,000 +1.87(+2.98%)
Jan 11, 2005 62.35 62.80 61.90 62.80 738,700 +0.10(+0.16%)
Jan 10, 2005 63.75 63.79 62.22 62.70 761,400 -1.03(-1.62%)
Jan 07, 2005 63.62 64.01 63.41 63.73 332,600 +0.13(+0.20%)
Jan 06, 2005 63.72 63.87 63.31 63.60 466,600 -0.12(-0.19%)
Jan 05, 2005 64.59 64.59 63.61 63.72 385,500 -0.87(-1.35%)
Jan 04, 2005 65.40 65.70 64.28 64.59 770,400 -0.28(-0.43%)
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.