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, 2007 83.35 83.80 82.86 83.39 348,500 +0.46(+0.55%)
Aug 30, 2007 82.65 83.35 82.30 82.93 303,100 -0.35(-0.42%)
Aug 29, 2007 82.90 83.33 82.43 83.28 319,700 +1.01(+1.23%)
Aug 28, 2007 82.50 82.96 82.25 82.27 573,000 -0.53(-0.64%)
Aug 27, 2007 82.52 83.00 82.51 82.80 301,897 +0.20(+0.24%)
Aug 24, 2007 82.56 82.83 82.10 82.60 571,500 +0.14(+0.17%)
Aug 23, 2007 82.56 83.14 82.15 82.46 375,300 +0.01(+0.01%)
Aug 22, 2007 83.06 83.13 82.00 82.45 536,500 -0.16(-0.19%)
Aug 21, 2007 81.18 82.79 80.59 82.61 729,900 +1.43(+1.76%)
Aug 20, 2007 80.58 81.45 80.30 81.18 606,184 +0.58(+0.72%)
Aug 17, 2007 78.65 80.60 78.26 80.60 1,129,080 +2.61(+3.35%)
Aug 16, 2007 79.25 79.62 77.26 77.99 1,649,297 -1.26(-1.59%)
Aug 15, 2007 80.62 81.52 79.10 79.25 843,995 -1.68(-2.08%)
Aug 14, 2007 80.84 81.47 80.34 80.93 725,600 +0.09(+0.11%)
Aug 13, 2007 81.23 81.67 80.35 80.84 1,460,300 -0.39(-0.48%)
Aug 10, 2007 80.00 81.64 79.02 81.23 906,802 +0.85(+1.06%)
Aug 09, 2007 80.24 81.45 80.24 80.38 1,154,500 -0.60(-0.74%)
Aug 08, 2007 79.82 81.17 79.30 80.98 1,070,200 +1.36(+1.71%)
Aug 07, 2007 79.47 80.53 79.07 79.62 933,600 -0.18(-0.23%)
Aug 06, 2007 78.66 79.80 78.66 79.80 833,400 +0.86(+1.09%)
Aug 03, 2007 79.32 79.96 78.88 78.94 1,334,800 -1.02(-1.28%)
Aug 02, 2007 79.98 80.87 79.73 79.96 1,509,200 +0.17(+0.21%)
Aug 01, 2007 78.39 79.94 78.37 79.79 978,435 +1.32(+1.68%)
Jul 31, 2007 80.00 80.07 78.37 78.47 1,083,192 -1.37(-1.72%)
Jul 30, 2007 79.00 80.09 78.85 79.84 1,358,500 +0.84(+1.06%)
Jul 27, 2007 79.61 79.61 78.81 79.00 1,299,557 -0.71(-0.89%)
Jul 26, 2007 78.19 80.30 76.61 79.71 1,830,591 +1.06(+1.35%)
Jul 25, 2007 81.05 81.29 78.03 78.65 2,920,950 -3.47(-4.23%)
Jul 24, 2007 82.15 83.07 82.07 82.12 871,296 -0.47(-0.57%)
Jul 23, 2007 81.45 83.07 81.45 82.59 724,500 +1.55(+1.91%)
Jul 20, 2007 81.15 81.54 80.76 81.04 1,179,900 -0.70(-0.86%)
Jul 19, 2007 82.55 82.55 81.46 81.74 851,300 -0.63(-0.76%)
Jul 18, 2007 82.65 82.95 82.14 82.37 647,300 -0.32(-0.39%)
Jul 17, 2007 83.33 83.85 82.69 82.69 589,400 -0.75(-0.90%)
Jul 16, 2007 84.00 84.00 83.32 83.44 451,700 -0.95(-1.13%)
Jul 13, 2007 83.76 84.47 83.44 84.39 438,000 +0.65(+0.78%)
Jul 12, 2007 83.69 83.81 83.42 83.74 584,700 +0.22(+0.26%)
Jul 11, 2007 83.19 83.85 83.10 83.52 478,200 +0.39(+0.47%)
Jul 10, 2007 83.46 83.70 83.13 83.13 444,700 -0.47(-0.56%)
Jul 09, 2007 83.44 84.11 83.41 83.60 466,400 +0.10(+0.12%)
Jul 06, 2007 83.30 83.72 82.92 83.50 267,900 -0.06(-0.07%)
Jul 05, 2007 84.30 84.40 83.17 83.56 367,300 -0.42(-0.50%)
Jul 03, 2007 83.33 84.14 83.33 83.98 181,497 +0.90(+1.08%)
Jul 02, 2007 82.90 83.26 82.75 83.08 369,700 +0.45(+0.54%)
Jun 29, 2007 82.40 82.95 82.25 82.63 843,700 +0.24(+0.29%)
Jun 28, 2007 81.42 82.52 81.13 82.39 664,500 +0.80(+0.98%)
Jun 27, 2007 81.15 81.78 80.49 81.59 717,000 +0.14(+0.17%)
Jun 26, 2007 82.01 82.12 81.41 81.45 599,400 -0.36(-0.44%)
Jun 25, 2007 82.08 82.75 81.54 81.81 446,900 -0.26(-0.32%)
Jun 22, 2007 84.02 84.05 81.67 82.07 1,011,900 -2.12(-2.52%)
Jun 21, 2007 84.49 84.51 84.07 84.19 323,300 -0.30(-0.36%)
Jun 20, 2007 85.05 85.18 84.43 84.49 302,700 -0.55(-0.65%)
Jun 19, 2007 84.74 85.12 84.50 85.04 320,000 +0.31(+0.37%)
Jun 18, 2007 84.67 84.95 84.48 84.73 296,800 -0.11(-0.13%)
Jun 15, 2007 85.00 85.45 84.75 84.84 373,400 +0.10(+0.12%)
Jun 14, 2007 84.91 84.99 84.43 84.74 334,800 -0.17(-0.20%)
Jun 13, 2007 84.30 84.99 84.25 84.91 433,800 +0.63(+0.75%)
Jun 12, 2007 84.40 84.70 84.15 84.28 456,800 -0.23(-0.27%)
Jun 11, 2007 84.49 84.70 84.31 84.51 367,910 -0.12(-0.14%)
Jun 08, 2007 83.39 84.63 83.27 84.63 469,200 +1.14(+1.37%)
Jun 07, 2007 83.80 83.90 83.23 83.49 627,800 -0.30(-0.36%)
Jun 06, 2007 84.40 84.42 83.51 83.79 293,100 -0.76(-0.90%)
Jun 05, 2007 84.90 85.00 84.33 84.55 346,600 -0.34(-0.40%)
Jun 04, 2007 84.11 85.00 83.93 84.89 348,400 +0.43(+0.51%)
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.