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 (%)
Apr 29, 2005 70.10 71.17 69.98 71.17 566,600 +1.17(+1.67%)
Apr 28, 2005 70.20 70.70 69.85 70.00 501,000 -0.77(-1.09%)
Apr 27, 2005 69.40 70.89 68.53 70.77 462,100 +1.33(+1.92%)
Apr 26, 2005 70.72 71.19 69.03 69.44 705,600 -1.28(-1.81%)
Apr 25, 2005 70.59 71.40 70.53 70.72 559,900 +0.23(+0.33%)
Apr 22, 2005 68.51 70.50 68.51 70.49 844,100 +2.02(+2.95%)
Apr 21, 2005 68.83 69.34 68.13 68.47 699,400 -0.10(-0.15%)
Apr 20, 2005 69.11 69.49 68.51 68.57 583,100 -0.54(-0.78%)
Apr 19, 2005 68.81 69.38 68.72 69.11 524,100 +0.20(+0.29%)
Apr 18, 2005 68.80 69.00 68.06 68.91 408,400 +0.06(+0.09%)
Apr 15, 2005 69.25 69.30 68.55 68.85 678,000 -0.63(-0.91%)
Apr 14, 2005 69.75 69.75 69.10 69.48 510,100 -0.17(-0.24%)
Apr 13, 2005 69.80 70.02 69.49 69.65 694,600 -0.05(-0.07%)
Apr 12, 2005 69.55 69.80 68.85 69.70 371,400 -0.05(-0.07%)
Apr 11, 2005 69.90 70.45 69.67 69.75 477,300 -0.15(-0.21%)
Apr 08, 2005 70.13 70.58 69.45 69.90 452,900 -0.24(-0.34%)
Apr 07, 2005 68.34 70.14 68.28 70.14 702,900 +1.98(+2.90%)
Apr 06, 2005 68.76 68.85 68.00 68.16 642,300 -0.59(-0.86%)
Apr 05, 2005 68.60 69.48 68.53 68.75 563,300 +0.07(+0.10%)
Apr 04, 2005 68.10 68.84 67.94 68.68 583,600 +0.54(+0.79%)
Apr 01, 2005 68.18 68.20 67.70 68.14 639,100 +0.06(+0.09%)
Mar 31, 2005 68.24 68.38 67.78 68.08 510,200 -0.10(-0.15%)
Mar 30, 2005 68.40 68.55 67.61 68.18 1,255,400 -0.14(-0.20%)
Mar 29, 2005 68.71 68.72 67.91 68.32 730,900 +0.11(+0.16%)
Mar 28, 2005 66.86 68.66 66.84 68.21 688,800 +1.70(+2.56%)
Mar 24, 2005 66.05 66.72 65.52 66.51 619,000 +0.36(+0.54%)
Mar 23, 2005 67.05 67.20 65.94 66.15 768,600 -0.54(-0.81%)
Mar 22, 2005 67.20 67.77 66.66 66.69 561,800 -1.16(-1.71%)
Mar 21, 2005 67.70 68.01 67.10 67.85 494,200 +0.02(+0.03%)
Mar 18, 2005 68.07 68.59 67.30 67.83 645,800 -0.24(-0.35%)
Mar 17, 2005 67.95 68.86 67.40 68.07 938,100 +0.79(+1.17%)
Mar 16, 2005 67.25 68.89 66.99 67.28 1,492,900 +3.53(+5.54%)
Mar 15, 2005 65.85 65.94 62.06 63.75 1,494,500 -2.11(-3.20%)
Mar 14, 2005 64.89 65.88 64.80 65.86 316,500 +0.99(+1.53%)
Mar 11, 2005 65.63 65.79 64.69 64.87 282,600 -0.67(-1.02%)
Mar 10, 2005 65.63 66.29 65.22 65.54 260,900 -0.29(-0.44%)
Mar 09, 2005 66.30 66.40 65.77 65.83 286,600 -0.66(-0.99%)
Mar 08, 2005 66.82 66.84 66.25 66.49 330,500 -0.18(-0.27%)
Mar 07, 2005 66.40 66.78 66.00 66.67 422,200 +0.28(+0.42%)
Mar 04, 2005 66.72 66.75 65.94 66.39 808,400 -0.25(-0.38%)
Mar 03, 2005 67.80 67.80 66.28 66.64 394,700 -1.18(-1.74%)
Mar 02, 2005 67.00 68.22 66.99 67.82 467,400 +0.14(+0.21%)
Mar 01, 2005 66.65 67.68 66.05 67.68 566,500 +1.18(+1.77%)
Feb 28, 2005 67.51 67.51 65.86 66.50 809,400 -1.26(-1.86%)
Feb 25, 2005 68.05 68.15 67.56 67.76 411,100 -0.34(-0.50%)
Feb 24, 2005 67.93 68.30 66.73 68.10 392,400 +0.18(+0.27%)
Feb 23, 2005 67.53 68.00 67.49 67.92 375,700 +0.39(+0.58%)
Feb 22, 2005 66.95 67.85 66.66 67.53 485,800 -0.12(-0.18%)
Feb 18, 2005 68.31 68.65 67.61 67.65 480,900 -0.61(-0.89%)
Feb 17, 2005 68.25 68.80 67.71 68.26 333,000 +0.01(+0.01%)
Feb 16, 2005 68.13 68.27 67.38 68.25 410,100 -0.13(-0.19%)
Feb 15, 2005 68.43 68.85 68.33 68.38 370,500 +0.00(+0.00%)
Feb 14, 2005 69.01 69.09 68.26 68.38 286,700 -0.78(-1.13%)
Feb 11, 2005 68.40 69.22 68.19 69.16 448,900 +0.77(+1.13%)
Feb 10, 2005 68.80 68.80 68.09 68.39 307,800 -0.17(-0.25%)
Feb 09, 2005 69.58 69.58 68.56 68.56 363,800 -0.93(-1.34%)
Feb 08, 2005 69.48 69.53 69.29 69.49 397,700 +0.24(+0.35%)
Feb 07, 2005 69.75 69.75 68.74 69.25 1,040,300 -0.67(-0.96%)
Feb 04, 2005 70.60 70.76 69.52 69.92 732,100 -0.73(-1.03%)
Feb 03, 2005 69.75 70.85 69.55 70.65 793,900 +0.97(+1.39%)
Feb 02, 2005 69.10 69.68 68.96 69.68 729,800 +0.35(+0.50%)
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.