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 (%)
May 31, 2005 68.58 68.85 68.15 68.25 513,200 -0.22(-0.32%)
May 27, 2005 69.04 69.49 68.19 68.47 622,100 -1.03(-1.48%)
May 26, 2005 69.50 69.67 69.30 69.50 311,500 +0.07(+0.10%)
May 25, 2005 70.30 70.30 69.10 69.43 780,500 -1.02(-1.45%)
May 24, 2005 70.78 70.78 70.05 70.45 358,800 -0.31(-0.44%)
May 23, 2005 70.30 71.16 69.65 70.76 408,400 +0.41(+0.58%)
May 20, 2005 71.07 71.07 70.03 70.35 449,000 -0.72(-1.01%)
May 19, 2005 71.00 71.44 70.38 71.07 308,800 +0.12(+0.17%)
May 18, 2005 70.90 71.55 70.50 70.95 415,400 +0.12(+0.17%)
May 17, 2005 70.90 71.07 70.32 70.83 279,400 -0.11(-0.16%)
May 16, 2005 69.90 70.94 69.87 70.94 505,900 +0.94(+1.34%)
May 13, 2005 70.75 70.86 69.43 70.00 361,900 -0.58(-0.82%)
May 12, 2005 71.64 71.80 70.30 70.58 765,200 -1.06(-1.48%)
May 11, 2005 71.72 71.72 71.13 71.64 504,400 -0.10(-0.14%)
May 10, 2005 72.54 72.54 71.46 71.74 478,300 -1.05(-1.44%)
May 09, 2005 72.20 72.79 72.04 72.79 407,200 +0.62(+0.86%)
May 06, 2005 72.14 72.36 71.51 72.17 421,700 +0.03(+0.04%)
May 05, 2005 72.30 72.30 71.81 72.14 803,200 +0.04(+0.06%)
May 04, 2005 71.70 72.28 71.50 72.10 503,900 +0.41(+0.57%)
May 03, 2005 71.55 72.18 71.47 71.69 581,400 -0.02(-0.03%)
May 02, 2005 71.78 71.90 71.12 71.71 592,500 +0.54(+0.76%)
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%)
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.