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 (%)
Aug 31, 2004 54.93 56.10 54.61 56.10 582,900 +1.17(+2.13%)
Aug 30, 2004 55.45 55.45 54.82 54.93 359,300 -0.34(-0.62%)
Aug 27, 2004 55.30 55.64 54.79 55.27 452,000 +0.33(+0.60%)
Aug 26, 2004 54.61 55.06 54.35 54.94 530,300 +0.33(+0.60%)
Aug 25, 2004 54.35 54.61 53.57 54.61 524,600 +0.32(+0.59%)
Aug 24, 2004 54.45 54.53 53.85 54.29 388,300 +0.17(+0.31%)
Aug 23, 2004 54.70 54.74 54.07 54.12 668,500 -0.80(-1.46%)
Aug 20, 2004 53.95 54.98 53.69 54.92 824,800 +1.22(+2.27%)
Aug 19, 2004 53.35 53.94 53.10 53.70 435,600 +0.13(+0.24%)
Aug 18, 2004 52.80 53.69 52.60 53.57 779,200 +0.99(+1.88%)
Aug 17, 2004 52.00 52.60 51.61 52.58 566,400 +0.66(+1.27%)
Aug 16, 2004 51.65 52.39 51.40 51.92 696,000 +0.33(+0.64%)
Aug 13, 2004 52.10 52.32 51.27 51.59 359,200 -0.53(-1.02%)
Aug 12, 2004 52.80 52.85 52.03 52.12 317,600 -0.68(-1.29%)
Aug 11, 2004 52.65 53.01 52.10 52.80 552,900 +0.15(+0.28%)
Aug 10, 2004 52.67 52.80 52.11 52.65 731,100 +0.49(+0.94%)
Aug 09, 2004 52.25 52.70 51.94 52.16 469,200 +0.41(+0.79%)
Aug 06, 2004 52.26 52.27 51.15 51.75 753,700 -0.51(-0.98%)
Aug 05, 2004 54.05 54.05 52.02 52.26 718,500 -1.69(-3.13%)
Aug 04, 2004 54.33 54.33 53.32 53.95 659,400 -0.48(-0.88%)
Aug 03, 2004 55.09 55.09 54.28 54.43 434,300 -0.61(-1.11%)
Aug 02, 2004 55.21 55.60 54.70 55.04 612,500 -0.16(-0.29%)
Jul 30, 2004 54.15 55.73 53.75 55.20 690,600 +1.21(+2.24%)
Jul 29, 2004 54.60 54.60 53.51 53.99 833,000 -0.69(-1.26%)
Jul 28, 2004 54.98 54.99 54.49 54.68 862,100 -0.33(-0.60%)
Jul 27, 2004 54.35 55.20 53.89 55.01 808,500 +1.01(+1.87%)
Jul 26, 2004 54.77 55.30 53.79 54.00 913,200 -0.76(-1.39%)
Jul 23, 2004 54.50 55.06 54.30 54.76 878,200 -0.21(-0.38%)
Jul 22, 2004 54.40 55.28 53.47 54.97 1,751,600 +0.54(+0.99%)
Jul 21, 2004 53.70 55.50 53.70 54.43 1,801,500 +1.46(+2.76%)
Jul 20, 2004 53.25 53.25 52.17 52.97 1,015,100 +0.40(+0.76%)
Jul 19, 2004 54.11 54.11 52.26 52.57 1,334,800 -1.54(-2.85%)
Jul 16, 2004 55.37 55.37 54.10 54.11 521,600 -1.26(-2.28%)
Jul 15, 2004 55.00 55.50 55.00 55.37 547,600 +0.48(+0.87%)
Jul 14, 2004 54.82 55.45 54.48 54.89 600,800 +0.06(+0.11%)
Jul 13, 2004 55.23 55.59 54.65 54.83 385,900 -0.40(-0.72%)
Jul 12, 2004 54.74 55.30 54.41 55.23 398,100 +0.50(+0.91%)
Jul 09, 2004 55.40 55.48 54.46 54.73 881,500 -0.67(-1.21%)
Jul 08, 2004 56.55 56.56 55.29 55.40 940,400 -1.03(-1.83%)
Jul 07, 2004 56.00 56.46 55.82 56.43 594,700 +0.57(+1.02%)
Jul 06, 2004 56.01 56.32 55.59 55.86 711,000 -0.07(-0.13%)
Jul 02, 2004 56.70 56.70 55.34 55.93 381,800 -0.21(-0.37%)
Jul 01, 2004 58.60 58.62 55.76 56.14 811,800 -0.51(-0.90%)
Jun 30, 2004 57.04 57.04 56.01 56.65 763,000 +0.22(+0.39%)
Jun 29, 2004 56.20 56.57 56.00 56.43 486,800 +0.16(+0.28%)
Jun 28, 2004 54.50 56.78 54.50 56.27 1,243,800 +1.52(+2.78%)
Jun 25, 2004 55.45 55.45 54.35 54.75 1,038,200 -0.69(-1.24%)
Jun 24, 2004 56.46 56.46 55.07 55.44 1,066,700 -1.27(-2.24%)
Jun 23, 2004 57.69 57.69 56.50 56.71 523,900 -0.90(-1.56%)
Jun 22, 2004 57.30 57.61 56.76 57.61 407,200 +0.59(+1.03%)
Jun 21, 2004 57.65 57.79 56.91 57.02 419,600 -0.44(-0.77%)
Jun 18, 2004 57.73 58.20 57.44 57.46 453,200 -0.17(-0.29%)
Jun 17, 2004 57.10 57.69 56.72 57.63 363,400 +0.53(+0.93%)
Jun 16, 2004 57.30 57.55 56.83 57.10 243,400 -0.20(-0.35%)
Jun 15, 2004 57.32 57.88 56.85 57.30 490,500 -0.02(-0.03%)
Jun 14, 2004 57.20 57.51 57.03 57.32 398,700 +0.12(+0.21%)
Jun 10, 2004 56.75 57.35 56.53 57.20 389,500 +0.60(+1.06%)
Jun 09, 2004 57.08 57.25 56.57 56.60 296,400 -0.47(-0.82%)
Jun 08, 2004 57.22 57.38 56.07 57.07 653,900 -0.14(-0.24%)
Jun 07, 2004 56.90 57.25 56.55 57.21 587,900 +0.56(+0.99%)
Jun 04, 2004 57.99 57.99 56.46 56.65 642,000 -0.86(-1.50%)
Jun 03, 2004 57.15 57.67 56.63 57.51 620,300 +0.36(+0.63%)
Jun 02, 2004 57.17 57.57 56.90 57.15 562,400 -0.02(-0.03%)
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.