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 29, 2012 106.00 107.91 105.40 107.44 754,300 +2.62(+2.50%)
Jun 28, 2012 103.77 105.05 103.17 104.82 578,338 +0.95(+0.91%)
Jun 27, 2012 102.35 104.68 102.35 103.87 489,295 +0.21(+0.20%)
Jun 26, 2012 103.72 103.95 103.05 103.66 357,224 +0.06(+0.06%)
Jun 25, 2012 104.38 104.38 103.09 103.60 464,078 -0.83(-0.79%)
Jun 22, 2012 103.85 104.86 103.28 104.43 507,518 +0.61(+0.59%)
Jun 21, 2012 102.87 105.79 102.87 103.82 504,023 -0.93(-0.89%)
Jun 20, 2012 104.55 105.04 103.98 104.75 445,761 +0.18(+0.17%)
Jun 19, 2012 103.59 105.23 103.54 104.57 490,586 +1.37(+1.33%)
Jun 18, 2012 101.98 103.48 101.97 103.20 571,615 +0.78(+0.76%)
Jun 15, 2012 99.44 102.82 99.02 102.42 1,148,075 +3.47(+3.51%)
Jun 14, 2012 100.08 101.13 97.28 98.95 1,551,547 -0.49(-0.49%)
Jun 13, 2012 98.48 99.97 98.31 99.44 563,860 +0.96(+0.97%)
Jun 12, 2012 98.71 98.71 97.61 98.48 447,641 +0.05(+0.05%)
Jun 11, 2012 100.00 100.40 98.41 98.43 328,445 -1.18(-1.18%)
Jun 08, 2012 98.24 99.68 98.18 99.61 374,301 +1.06(+1.08%)
Jun 07, 2012 98.59 98.93 98.27 98.55 612,671 +0.87(+0.89%)
Jun 06, 2012 96.57 97.68 96.15 97.68 331,127 +1.27(+1.32%)
Jun 05, 2012 95.01 96.54 94.90 96.41 342,246 +0.95(+1.00%)
Jun 04, 2012 95.27 95.61 94.91 95.46 517,166 -0.14(-0.15%)
Jun 01, 2012 96.31 96.50 95.48 95.60 470,778 -1.59(-1.64%)
May 31, 2012 97.62 98.08 97.02 97.19 967,564 -0.93(-0.95%)
May 30, 2012 99.86 100.13 98.12 98.12 526,169 -2.19(-2.18%)
May 29, 2012 100.26 100.89 99.83 100.31 519,109 +0.41(+0.41%)
May 25, 2012 99.69 100.33 99.56 99.90 264,754 -0.09(-0.09%)
May 24, 2012 99.05 100.43 98.39 99.99 496,264 +0.89(+0.90%)
May 23, 2012 98.39 99.24 97.42 99.10 633,525 +0.41(+0.42%)
May 22, 2012 99.13 99.40 98.26 98.69 467,834 -0.41(-0.41%)
May 21, 2012 96.90 99.10 96.80 99.10 624,753 +2.32(+2.40%)
May 18, 2012 98.56 98.56 96.48 96.78 552,972 -1.26(-1.29%)
May 17, 2012 99.25 99.66 98.00 98.04 594,957 -1.06(-1.07%)
May 16, 2012 100.92 100.97 99.07 99.10 735,483 -1.57(-1.56%)
May 15, 2012 100.45 101.82 100.40 100.67 693,498 +0.06(+0.06%)
May 14, 2012 100.34 100.91 99.75 100.61 545,998 -0.57(-0.56%)
May 11, 2012 101.25 101.85 100.76 101.18 609,259 -0.52(-0.51%)
May 10, 2012 101.20 102.70 100.74 101.70 746,958 +1.28(+1.27%)
May 09, 2012 99.74 101.01 99.30 100.42 983,557 -0.29(-0.29%)
May 08, 2012 99.41 100.91 98.97 100.71 809,300 +0.85(+0.85%)
May 07, 2012 99.16 100.08 98.90 99.86 451,400 +0.48(+0.48%)
May 04, 2012 99.43 99.69 98.98 99.38 591,232 -0.34(-0.34%)
May 03, 2012 99.74 100.13 99.22 99.72 381,034 -0.16(-0.16%)
May 02, 2012 99.00 99.98 98.71 99.88 561,039 +0.26(+0.26%)
May 01, 2012 98.86 100.08 98.14 99.62 504,313 +0.66(+0.67%)
Apr 30, 2012 98.66 99.48 98.15 98.96 384,738 +0.25(+0.25%)
Apr 27, 2012 99.05 99.63 98.14 98.71 431,575 -0.06(-0.06%)
Apr 26, 2012 97.23 99.02 96.07 98.77 679,198 +1.30(+1.33%)
Apr 25, 2012 98.51 98.51 96.57 97.47 1,227,469 -0.51(-0.52%)
Apr 24, 2012 97.37 98.22 97.26 97.98 548,348 +0.15(+0.15%)
Apr 23, 2012 97.62 97.86 96.67 97.83 500,844 -0.24(-0.24%)
Apr 20, 2012 98.45 98.81 97.79 98.07 455,315 -0.23(-0.23%)
Apr 19, 2012 98.03 98.35 97.03 98.30 532,933 +0.30(+0.31%)
Apr 18, 2012 97.35 98.54 97.35 98.00 579,559 -0.02(-0.02%)
Apr 17, 2012 97.00 98.75 96.40 98.02 1,006,907 +2.15(+2.24%)
Apr 16, 2012 96.38 96.38 95.38 95.87 448,829 -0.16(-0.17%)
Apr 13, 2012 96.35 97.00 95.99 96.03 522,535 -0.54(-0.56%)
Apr 12, 2012 96.12 97.05 95.27 96.57 756,161 +0.68(+0.71%)
Apr 11, 2012 95.96 96.63 95.39 95.89 292,286 +0.58(+0.61%)
Apr 10, 2012 96.47 96.55 95.31 95.31 690,782 -1.42(-1.47%)
Apr 09, 2012 96.78 96.99 96.49 96.73 452,034 -1.28(-1.31%)
Apr 05, 2012 97.28 98.09 97.18 98.01 334,924 +0.40(+0.41%)
Apr 04, 2012 97.93 98.64 97.58 97.61 526,279 -0.97(-0.98%)
Apr 03, 2012 98.91 99.29 98.30 98.58 616,989 -0.57(-0.57%)
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.