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 (%)
Jun 30, 2011 109.25 110.12 109.25 109.86 1,207,853 +0.70(+0.64%)
Jun 29, 2011 110.40 110.93 109.07 109.16 714,134 -1.02(-0.93%)
Jun 28, 2011 108.68 110.37 108.44 110.18 424,562 +1.92(+1.77%)
Jun 27, 2011 107.30 108.55 107.18 108.26 371,396 +0.74(+0.69%)
Jun 24, 2011 108.90 108.98 107.24 107.52 784,650 -1.28(-1.18%)
Jun 23, 2011 108.30 108.88 106.34 108.80 670,032 -0.36(-0.33%)
Jun 22, 2011 109.81 110.13 109.10 109.16 515,740 -0.58(-0.53%)
Jun 21, 2011 109.47 109.99 109.38 109.74 486,898 +0.60(+0.55%)
Jun 20, 2011 109.10 109.41 108.98 109.14 548,887 +0.47(+0.43%)
Jun 17, 2011 109.40 109.84 108.53 108.67 736,651 +0.00(+0.00%)
Jun 16, 2011 108.89 109.16 108.17 108.67 560,492 -0.08(-0.07%)
Jun 15, 2011 109.71 110.45 108.30 108.75 592,235 -1.78(-1.61%)
Jun 14, 2011 109.95 110.74 109.72 110.53 431,680 +1.61(+1.48%)
Jun 13, 2011 108.98 109.49 108.74 108.92 483,350 -0.06(-0.06%)
Jun 10, 2011 110.10 110.15 108.72 108.98 681,302 -1.51(-1.37%)
Jun 09, 2011 109.26 111.00 108.64 110.49 556,498 +2.00(+1.84%)
Jun 08, 2011 108.24 108.91 107.93 108.49 520,149 +0.17(+0.16%)
Jun 07, 2011 108.28 108.83 107.63 108.32 597,288 +0.39(+0.36%)
Jun 06, 2011 108.11 108.54 107.77 107.93 485,344 -0.36(-0.33%)
Jun 03, 2011 110.08 109.24 108.18 108.29 825,903 -2.14(-1.94%)
May 24, 2011 110.44 110.62 109.92 110.43 499,683 +0.11(+0.10%)
May 23, 2011 110.62 110.70 109.88 110.32 639,146 -1.30(-1.16%)
May 20, 2011 111.98 112.28 110.08 111.62 638,073 -0.50(-0.45%)
May 19, 2011 113.10 113.13 111.21 112.12 839,687 -0.79(-0.70%)
May 18, 2011 110.43 113.11 110.43 112.91 1,027,947 +2.27(+2.05%)
May 17, 2011 109.16 110.86 108.75 110.64 697,389 +1.30(+1.19%)
May 16, 2011 109.10 110.00 108.99 109.34 363,578 -0.22(-0.20%)
May 13, 2011 109.36 109.99 108.75 109.56 346,089 +0.02(+0.02%)
May 12, 2011 108.65 109.93 108.00 109.54 599,224 +0.72(+0.66%)
May 11, 2011 109.38 109.90 108.28 108.82 588,495 -0.53(-0.48%)
May 10, 2011 107.50 109.50 107.46 109.35 737,890 +1.99(+1.85%)
May 09, 2011 106.57 107.50 106.46 107.36 388,635 +0.72(+0.68%)
May 06, 2011 107.27 107.46 106.32 106.64 483,707 +0.22(+0.21%)
May 05, 2011 106.01 107.15 105.64 106.42 583,487 +0.15(+0.14%)
May 04, 2011 107.52 107.90 106.15 106.27 863,540 -1.66(-1.54%)
May 03, 2011 107.60 108.00 107.02 107.93 578,360 +0.35(+0.33%)
May 02, 2011 107.70 107.72 107.53 107.58 793,557 +0.83(+0.78%)
Apr 29, 2011 106.23 107.00 105.97 106.75 772,406 +0.79(+0.75%)
Apr 28, 2011 103.88 106.23 103.54 105.96 874,814 +1.71(+1.64%)
Apr 27, 2011 103.23 104.37 103.02 104.25 643,350 +1.05(+1.02%)
Apr 26, 2011 103.33 103.37 102.28 103.20 639,408 +0.25(+0.24%)
Apr 25, 2011 102.46 103.18 102.00 102.95 748,306 -1.48(-1.42%)
Apr 21, 2011 103.10 104.90 103.03 104.43 1,172,297 +1.36(+1.32%)
Apr 20, 2011 103.02 103.45 102.71 103.07 441,530 +0.90(+0.88%)
Apr 19, 2011 101.61 102.22 101.44 102.17 482,156 +0.54(+0.53%)
Apr 18, 2011 101.20 101.89 101.03 101.63 664,142 -0.42(-0.41%)
Apr 15, 2011 101.48 102.39 101.48 102.05 661,354 +0.81(+0.80%)
Apr 14, 2011 100.31 101.51 100.10 101.24 554,129 +0.68(+0.68%)
Apr 13, 2011 100.68 101.04 100.37 100.56 336,161 +0.06(+0.06%)
Apr 12, 2011 100.22 100.78 100.17 100.50 445,172 +0.14(+0.14%)
Apr 11, 2011 100.13 100.79 99.88 100.36 625,644 +0.48(+0.48%)
Apr 08, 2011 100.82 101.11 99.72 99.88 489,341 -0.81(-0.80%)
Apr 07, 2011 99.67 101.15 99.00 100.69 576,036 -0.19(-0.19%)
Apr 06, 2011 100.43 101.05 100.38 100.88 284,064 +0.74(+0.74%)
Apr 05, 2011 100.11 100.58 99.96 100.14 369,060 -0.33(-0.33%)
Apr 04, 2011 100.91 101.25 100.40 100.47 493,226 -0.41(-0.41%)
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.