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 (%)
Jul 31, 2003 34.50 34.60 34.21 34.28 364,100 -0.09(-0.28%)
Jul 30, 2003 34.92 34.94 34.37 34.38 484,500 -0.52(-1.50%)
Jul 29, 2003 34.84 35.12 34.77 34.90 415,400 +0.07(+0.22%)
Jul 28, 2003 35.25 35.25 34.73 34.83 448,800 -0.62(-1.75%)
Jul 25, 2003 35.02 35.50 34.88 35.45 261,400 +0.42(+1.21%)
Jul 24, 2003 35.00 35.47 34.95 35.02 241,100 +0.07(+0.20%)
Jul 23, 2003 34.53 34.95 34.33 34.95 268,100 +0.43(+1.23%)
Jul 22, 2003 34.29 34.60 34.13 34.52 326,700 +0.24(+0.70%)
Jul 21, 2003 34.76 34.76 34.10 34.28 374,900 -0.59(-1.69%)
Jul 18, 2003 34.48 34.92 34.16 34.88 482,000 +0.35(+1.01%)
Jul 17, 2003 32.75 34.58 32.75 34.52 1,181,400 +0.34(+0.98%)
Jul 16, 2003 35.10 35.10 34.14 34.19 367,100 -0.68(-1.95%)
Jul 15, 2003 35.35 35.38 34.77 34.87 239,500 -0.28(-0.78%)
Jul 14, 2003 35.12 35.48 35.10 35.15 293,300 +0.36(+1.03%)
Jul 11, 2003 34.71 34.95 34.65 34.78 527,400 +0.07(+0.22%)
Jul 10, 2003 35.52 35.52 34.63 34.71 674,100 -0.86(-2.42%)
Jul 09, 2003 36.00 36.02 35.40 35.57 322,600 -0.45(-1.24%)
Jul 08, 2003 36.01 36.12 35.85 36.02 305,300 +0.09(+0.25%)
Jul 07, 2003 36.12 36.13 35.70 35.92 459,900 -0.11(-0.29%)
Jul 03, 2003 36.05 36.20 35.93 36.03 132,600 -0.27(-0.74%)
Jul 02, 2003 35.73 36.35 35.60 36.30 334,800 +0.65(+1.82%)
Jul 01, 2003 35.66 35.70 35.05 35.65 522,500 -0.01(-0.01%)
Jun 30, 2003 35.75 35.85 35.49 35.66 266,500 +0.02(+0.06%)
Jun 27, 2003 35.77 35.85 35.50 35.63 195,000 -0.23(-0.63%)
Jun 26, 2003 35.15 35.87 35.08 35.86 329,200 +0.66(+1.87%)
Jun 25, 2003 34.98 35.38 34.98 35.20 232,500 +0.12(+0.36%)
Jun 24, 2003 34.83 35.25 34.51 35.08 571,100 +0.75(+2.18%)
Jun 23, 2003 35.42 35.42 33.85 34.33 702,500 -1.15(-3.24%)
Jun 20, 2003 35.84 35.84 35.48 35.48 570,900 -0.11(-0.31%)
Jun 19, 2003 35.83 36.04 35.48 35.59 543,200 -0.09(-0.27%)
Jun 18, 2003 35.76 35.89 35.53 35.68 299,100 -0.16(-0.43%)
Jun 17, 2003 36.23 36.30 35.80 35.84 508,600 -0.42(-1.17%)
Jun 16, 2003 36.25 36.53 36.18 36.26 346,200 +0.01(+0.03%)
Jun 13, 2003 36.23 36.35 36.12 36.25 257,500 -0.16(-0.43%)
Jun 12, 2003 36.38 36.59 36.10 36.41 348,200 +0.13(+0.37%)
Jun 11, 2003 35.30 36.32 35.30 36.27 304,500 +0.90(+2.53%)
Jun 10, 2003 35.31 35.52 35.10 35.38 338,500 +0.06(+0.18%)
Jun 09, 2003 35.78 35.78 35.24 35.31 272,800 -0.47(-1.33%)
Jun 06, 2003 35.92 36.20 35.73 35.78 426,200 -0.08(-0.22%)
Jun 05, 2003 35.66 36.13 35.20 35.87 514,600 +0.20(+0.56%)
Jun 04, 2003 34.95 35.70 34.73 35.66 378,100 +0.77(+2.19%)
Jun 03, 2003 34.93 35.10 34.80 34.90 555,100 -0.53(-1.50%)
Jun 02, 2003 35.48 35.83 35.00 35.43 514,700 +0.35(+1.01%)
May 30, 2003 34.05 35.10 34.05 35.08 838,900 +1.33(+3.93%)
May 29, 2003 33.78 34.24 33.70 33.75 319,300 +0.14(+0.42%)
May 28, 2003 34.05 34.10 33.57 33.61 373,700 -0.40(-1.16%)
May 27, 2003 34.05 34.28 33.98 34.01 682,400 -0.24(-0.70%)
May 23, 2003 34.52 34.52 33.90 34.24 532,000 -0.28(-0.80%)
May 22, 2003 33.97 34.62 33.87 34.52 724,100 +0.94(+2.80%)
May 21, 2003 32.65 33.63 32.55 33.58 655,900 +0.84(+2.55%)
May 20, 2003 33.04 33.12 32.35 32.74 676,000 -0.25(-0.76%)
May 19, 2003 33.40 33.81 32.90 32.99 604,200 -0.62(-1.83%)
May 16, 2003 32.92 33.64 32.85 33.61 656,900 +0.69(+2.10%)
May 15, 2003 32.69 32.92 32.48 32.92 279,800 +0.36(+1.11%)
May 14, 2003 32.70 32.70 32.23 32.56 186,900 +0.16(+0.49%)
May 13, 2003 32.17 32.74 32.17 32.40 466,700 -0.27(-0.84%)
May 12, 2003 31.70 32.68 31.59 32.67 576,600 +0.98(+3.09%)
May 09, 2003 31.00 31.81 30.84 31.70 366,700 +0.85(+2.76%)
May 08, 2003 31.18 31.18 30.75 30.84 218,100 -0.46(-1.45%)
May 07, 2003 31.30 31.47 31.14 31.30 239,000 +0.02(+0.05%)
May 06, 2003 31.30 31.36 31.12 31.29 305,400 -0.02(-0.05%)
May 05, 2003 31.59 31.62 31.23 31.30 345,200 -0.16(-0.51%)
May 02, 2003 31.60 31.90 31.44 31.46 336,000 -0.26(-0.82%)
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.