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 28, 2013 108.70 110.24 107.88 108.68 1,029,683 +0.13(+0.12%)
Jun 27, 2013 108.40 109.07 107.60 108.55 669,002 +0.16(+0.15%)
Jun 26, 2013 109.47 109.70 108.17 108.39 650,337 -0.36(-0.33%)
Jun 25, 2013 109.67 109.99 108.71 108.75 740,329 -0.38(-0.35%)
Jun 24, 2013 109.54 110.34 108.70 109.13 968,407 -0.97(-0.88%)
Jun 21, 2013 109.80 110.85 109.46 110.10 865,122 +1.10(+1.01%)
Jun 20, 2013 110.16 110.44 108.81 109.00 697,078 -1.58(-1.43%)
Jun 19, 2013 111.77 112.36 110.41 110.58 515,977 -1.22(-1.09%)
Jun 18, 2013 111.05 112.09 110.78 111.80 483,911 +1.17(+1.06%)
Jun 17, 2013 111.78 111.95 109.77 110.63 572,340 -0.41(-0.37%)
Jun 14, 2013 109.26 112.28 108.76 111.04 1,467,274 +1.73(+1.58%)
Jun 13, 2013 105.30 109.37 105.18 109.31 931,435 +4.20(+4.00%)
Jun 12, 2013 105.24 105.54 103.82 105.11 564,166 +0.40(+0.38%)
Jun 11, 2013 104.76 105.98 103.82 104.71 360,560 -1.00(-0.95%)
Jun 10, 2013 105.16 105.94 104.66 105.71 404,765 +0.31(+0.29%)
Jun 07, 2013 105.25 105.88 104.81 105.40 289,037 +0.34(+0.32%)
Jun 06, 2013 104.12 105.06 103.09 105.06 642,560 +1.06(+1.02%)
Jun 05, 2013 103.81 104.38 103.37 104.00 677,230 -0.15(-0.14%)
Jun 04, 2013 104.05 104.57 103.10 104.15 761,276 +0.28(+0.27%)
Jun 03, 2013 103.22 103.87 102.55 103.87 370,408 +0.78(+0.76%)
May 31, 2013 104.04 104.88 103.09 103.09 582,551 -1.37(-1.31%)
May 30, 2013 104.15 104.96 104.07 104.46 217,066 +0.33(+0.32%)
May 29, 2013 105.26 105.39 103.23 104.13 645,177 -1.85(-1.75%)
May 28, 2013 105.75 106.98 105.62 105.98 415,186 +0.84(+0.80%)
May 24, 2013 104.82 105.51 104.39 105.14 435,378 -0.01(-0.01%)
May 23, 2013 104.68 105.28 104.22 105.15 679,046 -0.13(-0.12%)
May 22, 2013 106.61 107.95 105.05 105.28 645,570 -1.43(-1.34%)
May 21, 2013 107.29 107.83 106.50 106.71 472,805 -0.26(-0.24%)
May 20, 2013 107.18 107.65 106.85 106.97 444,611 -0.44(-0.41%)
May 17, 2013 106.75 107.47 106.66 107.41 692,677 +0.76(+0.71%)
May 16, 2013 106.91 107.27 106.37 106.65 700,191 -0.33(-0.31%)
May 15, 2013 106.72 106.99 106.29 106.98 509,992 +1.98(+1.89%)
May 13, 2013 104.24 105.54 104.06 105.00 538,562 +0.39(+0.37%)
May 10, 2013 103.81 104.68 103.11 104.61 454,696 +1.09(+1.05%)
May 09, 2013 102.79 103.71 102.71 103.52 411,391 +0.47(+0.46%)
May 08, 2013 101.85 103.13 101.75 103.05 517,292 +1.07(+1.05%)
May 07, 2013 99.44 102.00 99.44 101.98 468,467 +0.81(+0.80%)
May 06, 2013 101.55 101.80 101.04 101.17 426,219 -0.40(-0.39%)
May 03, 2013 101.10 101.75 100.91 101.57 550,762 +0.66(+0.65%)
May 02, 2013 99.79 101.14 99.53 100.91 867,711 +1.41(+1.42%)
May 01, 2013 99.16 99.87 99.11 99.50 1,182,173 +0.14(+0.14%)
Apr 30, 2013 98.92 99.74 98.60 99.36 1,629,888 +0.39(+0.39%)
Apr 29, 2013 98.69 99.07 98.21 98.97 398,783 +0.42(+0.43%)
Apr 26, 2013 99.00 99.09 98.27 98.55 324,460 -0.54(-0.54%)
Apr 25, 2013 99.08 99.66 98.04 99.09 595,192 +0.01(+0.01%)
Apr 24, 2013 99.66 100.00 97.90 99.08 832,047 -0.07(-0.07%)
Apr 23, 2013 98.73 99.87 98.73 99.15 675,961 +0.90(+0.92%)
Apr 22, 2013 99.61 99.69 98.23 98.25 960,845 -1.28(-1.29%)
Apr 19, 2013 98.36 99.79 97.61 99.53 848,546 -0.11(-0.11%)
Apr 18, 2013 101.02 101.40 99.00 99.64 500,012 -1.11(-1.10%)
Apr 17, 2013 101.37 101.72 99.88 100.75 967,181 -1.33(-1.30%)
Apr 16, 2013 101.76 102.20 100.82 102.08 564,404 +0.40(+0.39%)
Apr 15, 2013 102.92 103.16 101.68 101.68 812,724 -1.37(-1.33%)
Apr 12, 2013 102.95 103.31 102.59 103.05 817,926 +0.05(+0.05%)
Apr 11, 2013 102.85 103.18 102.79 103.00 936,121 +0.16(+0.16%)
Apr 10, 2013 101.98 103.11 101.98 102.84 860,568 +1.01(+0.99%)
Apr 09, 2013 100.70 102.37 100.62 101.83 928,174 +1.50(+1.50%)
Apr 08, 2013 99.95 100.46 99.50 100.33 563,094 +0.22(+0.22%)
Apr 05, 2013 100.72 100.92 99.95 100.11 504,319 -1.16(-1.15%)
Apr 04, 2013 100.91 101.81 100.78 101.27 675,171 +0.55(+0.55%)
Apr 03, 2013 100.83 101.19 100.18 100.72 687,973 +0.13(+0.13%)
Apr 02, 2013 100.94 101.11 100.30 100.59 568,134 +0.43(+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.