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, 2010 81.43 82.20 80.94 81.43 2,500 -0.09(-0.11%)
Sep 29, 2010 81.59 81.99 81.16 81.52 586,103 -0.04(-0.05%)
Sep 28, 2010 79.96 81.60 79.68 81.56 797,306 +1.60(+2.00%)
Sep 27, 2010 79.85 80.06 79.27 79.96 530,799 +0.12(+0.15%)
Sep 24, 2010 79.30 79.94 79.14 79.84 944,904 +1.09(+1.38%)
Sep 23, 2010 79.68 80.01 78.72 78.75 834,064 -1.36(-1.70%)
Sep 22, 2010 80.63 80.98 79.86 80.11 634,816 -0.37(-0.46%)
Sep 21, 2010 80.84 80.84 80.16 80.48 657,320 -0.45(-0.56%)
Sep 20, 2010 80.47 81.04 80.34 80.93 677,508 +0.73(+0.91%)
Sep 17, 2010 80.20 81.25 80.10 80.20 1,121,562 +0.26(+0.33%)
Sep 15, 2010 77.22 79.95 77.22 79.94 1,300,011 +2.49(+3.21%)
Sep 14, 2010 76.56 77.75 76.54 77.45 699,588 +0.68(+0.89%)
Sep 13, 2010 77.61 77.62 76.19 76.77 1,080,922 -0.54(-0.70%)
Sep 10, 2010 76.49 77.47 75.88 77.31 852,084 -0.13(-0.17%)
Sep 09, 2010 78.13 78.15 77.11 77.44 750,023 +0.05(+0.06%)
Sep 08, 2010 77.42 77.75 76.55 77.39 973,692 -0.34(-0.44%)
Sep 07, 2010 77.84 78.15 77.11 77.73 101 -0.56(-0.72%)
Sep 03, 2010 78.90 79.37 77.86 78.29 650,989 -0.32(-0.41%)
Sep 02, 2010 78.24 78.71 77.80 78.61 598,514 +0.64(+0.82%)
Sep 01, 2010 77.36 78.36 77.25 77.97 570,777 +1.36(+1.78%)
Aug 31, 2010 76.59 77.18 76.42 76.61 8,400 -0.67(-0.87%)
Aug 30, 2010 77.61 78.04 77.25 77.28 645,053 -0.70(-0.90%)
Aug 27, 2010 77.72 78.00 76.02 77.98 724,312 +1.44(+1.88%)
Aug 26, 2010 77.14 77.65 76.46 76.54 773,079 -0.50(-0.65%)
Aug 25, 2010 76.13 77.64 75.99 77.04 769,466 +0.46(+0.60%)
Aug 24, 2010 77.77 77.77 76.00 76.58 126 -1.85(-2.36%)
Aug 23, 2010 79.01 79.68 78.43 78.43 398,027 -0.39(-0.49%)
Aug 20, 2010 78.68 79.15 77.97 78.82 695,622 -0.40(-0.50%)
Aug 19, 2010 80.45 80.53 78.94 79.22 126 -1.55(-1.92%)
Aug 18, 2010 80.62 81.34 80.04 80.77 407,351 +0.00(+0.00%)
Aug 17, 2010 79.91 81.03 79.85 80.77 493,431 +1.33(+1.67%)
Aug 16, 2010 79.53 79.67 78.80 79.44 494,433 -0.48(-0.60%)
Aug 13, 2010 79.92 80.23 79.12 79.92 458,290 +0.27(+0.34%)
Aug 12, 2010 78.60 80.03 78.60 79.65 533,205 +0.25(+0.31%)
Aug 11, 2010 80.14 80.14 79.14 79.40 101 -1.61(-1.99%)
Aug 10, 2010 80.20 81.18 79.99 81.01 481,993 +0.21(+0.26%)
Aug 09, 2010 80.98 81.14 80.40 80.80 609,690 +0.10(+0.12%)
Aug 06, 2010 80.70 80.80 79.33 80.70 500,462 -0.23(-0.28%)
Aug 05, 2010 81.10 81.10 80.57 80.93 433,712 -0.22(-0.27%)
Aug 04, 2010 80.53 81.30 80.24 81.15 613,311 +0.60(+0.74%)
Aug 03, 2010 80.25 81.03 80.11 80.55 656,117 +0.32(+0.40%)
Aug 02, 2010 79.72 80.69 79.37 80.23 744,510 +1.70(+2.16%)
Jul 30, 2010 78.53 78.68 76.90 78.53 791,849 +0.73(+0.94%)
Jul 29, 2010 78.66 78.66 77.04 77.80 824,389 -0.65(-0.83%)
Jul 28, 2010 78.74 78.84 77.69 78.45 835,689 -0.47(-0.60%)
Jul 27, 2010 78.92 79.02 77.92 78.92 101 +0.37(+0.47%)
Jul 26, 2010 78.74 79.29 78.06 78.55 861,855 -0.17(-0.22%)
Jul 23, 2010 79.88 80.85 77.96 78.72 1,478,905 +1.37(+1.77%)
Jul 22, 2010 76.78 77.60 76.31 77.35 1,243,398 +1.17(+1.54%)
Jul 21, 2010 77.74 77.77 76.02 76.18 1,159,767 -1.73(-2.22%)
Jul 20, 2010 77.91 77.99 76.16 77.91 853,378 +0.71(+0.92%)
Jul 19, 2010 77.67 78.03 77.02 77.20 747,434 -0.38(-0.49%)
Jul 16, 2010 77.58 78.95 77.43 77.58 794,377 -1.24(-1.57%)
Jul 15, 2010 79.14 79.63 78.38 78.82 831,994 -0.50(-0.63%)
Jul 14, 2010 79.52 79.66 78.78 79.32 530,008 -0.34(-0.43%)
Jul 13, 2010 79.04 80.00 79.00 79.66 655,137 +0.97(+1.23%)
Jul 12, 2010 78.75 79.10 78.36 78.69 354,959 -0.41(-0.52%)
Jul 09, 2010 79.10 79.43 78.65 79.10 581,729 +0.22(+0.28%)
Jul 08, 2010 79.71 79.71 78.52 78.88 1,187,611 +1.02(+1.31%)
Jul 07, 2010 77.08 77.92 76.41 77.86 729,549 +0.72(+0.93%)
Jul 06, 2010 76.95 77.61 76.36 77.14 418 +0.66(+0.86%)
Jul 02, 2010 76.48 77.02 76.10 76.48 729,404 +0.19(+0.25%)
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.