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 (%)
Sep 30, 2004 57.00 57.01 56.61 56.63 995,200 -0.37(-0.65%)
Sep 29, 2004 56.22 57.00 56.05 57.00 593,700 +0.79(+1.41%)
Sep 28, 2004 55.85 56.33 55.55 56.21 343,300 +0.59(+1.06%)
Sep 27, 2004 56.25 56.30 55.41 55.62 675,800 -0.63(-1.12%)
Sep 24, 2004 56.75 56.84 56.17 56.25 533,100 +0.10(+0.18%)
Sep 23, 2004 56.60 56.67 55.85 56.15 501,100 -0.10(-0.18%)
Sep 22, 2004 56.85 56.85 56.22 56.25 522,100 -0.67(-1.18%)
Sep 21, 2004 57.20 57.20 56.56 56.92 688,000 +0.02(+0.04%)
Sep 20, 2004 56.99 57.25 56.83 56.90 603,700 +0.08(+0.14%)
Sep 17, 2004 57.40 57.40 56.70 56.82 372,700 -0.17(-0.30%)
Sep 16, 2004 56.85 57.33 56.70 56.99 411,800 +0.49(+0.87%)
Sep 15, 2004 57.10 57.11 56.24 56.50 335,500 -0.50(-0.88%)
Sep 14, 2004 56.95 57.05 56.75 57.00 327,500 +0.22(+0.39%)
Sep 13, 2004 56.76 57.00 56.57 56.78 370,200 +0.02(+0.04%)
Sep 10, 2004 56.80 56.83 55.82 56.76 360,400 -0.11(-0.19%)
Sep 09, 2004 57.05 57.17 56.31 56.87 491,200 -0.25(-0.44%)
Sep 08, 2004 56.70 57.42 56.59 57.12 535,100 +0.43(+0.76%)
Sep 07, 2004 57.40 57.59 56.50 56.69 680,400 -0.12(-0.21%)
Sep 03, 2004 56.84 57.21 56.43 56.81 276,200 +0.22(+0.39%)
Sep 02, 2004 56.24 56.81 55.71 56.59 277,800 +0.39(+0.69%)
Sep 01, 2004 56.08 56.23 55.30 56.20 470,000 +0.10(+0.18%)
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%)
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.