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 28, 2012 104.08 105.00 103.56 104.65 541,939 +0.04(+0.04%)
Sep 27, 2012 104.57 105.05 103.96 104.61 429,247 +0.34(+0.33%)
Sep 26, 2012 105.26 105.31 104.23 104.27 337,692 -0.71(-0.68%)
Sep 25, 2012 105.70 105.99 104.81 104.98 404,184 -0.50(-0.47%)
Sep 24, 2012 105.00 105.89 104.55 105.48 774,836 +0.74(+0.71%)
Sep 21, 2012 104.80 105.00 104.21 104.74 1,002,990 +0.32(+0.31%)
Sep 20, 2012 103.59 104.46 103.08 104.42 369,697 +0.67(+0.65%)
Sep 19, 2012 103.79 104.21 103.22 103.75 423,895 +0.09(+0.09%)
Sep 18, 2012 102.86 104.02 102.86 103.66 430,587 +0.53(+0.51%)
Sep 17, 2012 101.72 103.75 101.69 103.13 623,695 +0.90(+0.88%)
Sep 14, 2012 101.56 102.63 101.24 102.23 417,243 +0.31(+0.30%)
Sep 13, 2012 100.89 102.30 100.37 101.92 469,449 +0.97(+0.96%)
Sep 12, 2012 99.83 101.37 99.75 100.95 610,209 +1.23(+1.23%)
Sep 11, 2012 99.49 100.34 99.25 99.72 803,240 +0.25(+0.25%)
Sep 10, 2012 100.51 100.72 99.39 99.47 1,184,922 -1.33(-1.32%)
Sep 07, 2012 101.20 101.41 100.11 100.80 695,134 +0.04(+0.04%)
Sep 06, 2012 99.82 101.09 99.62 100.76 854,740 +1.32(+1.33%)
Sep 05, 2012 98.31 99.64 98.10 99.44 995,029 +1.37(+1.40%)
Sep 04, 2012 98.03 98.78 97.55 98.07 675,788 -0.04(-0.04%)
Aug 31, 2012 98.15 98.49 97.52 98.11 333,705 +0.33(+0.34%)
Aug 30, 2012 97.62 98.17 97.17 97.78 293,445 -0.19(-0.19%)
Aug 29, 2012 97.69 98.64 97.49 97.97 537,497 +0.27(+0.28%)
Aug 27, 2012 97.93 98.30 97.61 97.70 294,818 -0.25(-0.26%)
Aug 24, 2012 97.07 98.28 97.02 97.95 212,104 +0.65(+0.67%)
Aug 23, 2012 97.42 97.77 97.03 97.30 382,059 -0.11(-0.11%)
Aug 22, 2012 98.42 98.42 97.26 97.41 429,001 -1.00(-1.02%)
Aug 21, 2012 98.17 98.85 97.76 98.41 458,802 +0.40(+0.41%)
Aug 20, 2012 98.42 98.42 97.80 98.01 346,457 -0.39(-0.40%)
Aug 17, 2012 97.96 98.62 97.93 98.40 937,892 +0.05(+0.05%)
Aug 16, 2012 98.78 98.99 98.28 98.35 330,014 -0.33(-0.33%)
Aug 15, 2012 98.03 98.76 97.54 98.68 406,806 +0.64(+0.65%)
Aug 14, 2012 98.84 99.24 97.84 98.04 269,975 -0.37(-0.38%)
Aug 13, 2012 98.41 98.67 98.07 98.41 312,795 -0.16(-0.16%)
Aug 10, 2012 97.80 98.61 97.42 98.57 287,870 +0.85(+0.87%)
Aug 09, 2012 98.07 98.33 97.29 97.72 352,647 -0.22(-0.22%)
Aug 08, 2012 97.95 98.25 97.41 97.94 437,957 +0.04(+0.04%)
Aug 07, 2012 98.19 98.77 97.64 97.90 474,735 +0.05(+0.05%)
Aug 06, 2012 97.40 98.22 97.00 97.85 515,773 +0.39(+0.40%)
Aug 03, 2012 97.29 98.38 96.87 97.46 320,260 +1.11(+1.15%)
Aug 02, 2012 95.19 96.70 93.69 96.35 762,596 -1.10(-1.13%)
Aug 01, 2012 97.76 98.07 96.64 97.45 528,086 +0.19(+0.20%)
Jul 31, 2012 97.92 98.24 97.19 97.26 682,463 -0.98(-1.00%)
Jul 30, 2012 99.44 99.96 97.87 98.24 917,432 -1.35(-1.36%)
Jul 27, 2012 98.77 99.95 97.47 99.59 1,045,705 +1.13(+1.15%)
Jul 26, 2012 97.00 100.00 97.00 98.46 1,715,181 -4.84(-4.69%)
Jul 25, 2012 102.51 104.18 102.24 103.30 653,960 +0.63(+0.61%)
Jul 24, 2012 103.92 104.12 102.30 102.67 386,960 -1.30(-1.25%)
Jul 23, 2012 104.87 104.99 103.31 103.97 438,251 -1.74(-1.65%)
Jul 20, 2012 106.98 106.98 105.24 105.71 994,356 -1.79(-1.67%)
Jul 19, 2012 106.22 107.99 106.00 107.50 494,714 +0.82(+0.77%)
Jul 18, 2012 106.77 107.13 106.29 106.68 705,565 -0.54(-0.50%)
Jul 17, 2012 106.78 107.48 105.61 107.22 620,804 +0.65(+0.61%)
Jul 16, 2012 107.73 108.07 106.27 106.57 391,743 -1.14(-1.06%)
Jul 13, 2012 105.97 108.05 105.97 107.71 697,535 +2.10(+1.99%)
Jul 12, 2012 106.00 106.04 104.69 105.61 466,591 -0.84(-0.79%)
Jul 11, 2012 105.71 106.78 105.57 106.45 384,813 +0.77(+0.73%)
Jul 10, 2012 107.04 107.43 105.45 105.68 711,660 -1.36(-1.27%)
Jul 09, 2012 106.69 107.15 106.61 107.04 363,193 +0.36(+0.34%)
Jul 06, 2012 107.23 107.59 105.98 106.68 343,422 -1.00(-0.93%)
Jul 05, 2012 107.51 108.31 107.31 107.68 581,782 -0.17(-0.16%)
Jul 03, 2012 107.47 107.85 106.76 107.85 516,579 +0.02(+0.02%)
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.