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, 2007 84.95 84.99 84.14 84.41 434,900 -0.34(-0.40%)
May 30, 2007 83.90 84.75 83.71 84.75 409,800 +0.65(+0.77%)
May 29, 2007 84.15 84.67 83.90 84.10 432,900 -0.07(-0.08%)
May 25, 2007 84.25 84.32 83.95 84.17 247,600 +0.11(+0.13%)
May 24, 2007 84.10 84.67 83.90 84.06 348,400 -0.04(-0.05%)
May 23, 2007 83.83 84.36 83.57 84.10 453,100 +0.30(+0.36%)
May 22, 2007 82.80 83.92 82.80 83.80 440,000 +0.89(+1.07%)
May 21, 2007 82.90 83.10 82.57 82.91 342,700 -0.11(-0.13%)
May 18, 2007 82.34 83.02 82.13 83.02 351,500 +0.85(+1.03%)
May 17, 2007 83.18 83.10 82.17 82.17 607,500 -1.01(-1.21%)
May 16, 2007 82.75 83.38 82.73 83.18 606,700 +0.53(+0.64%)
May 15, 2007 82.15 82.95 81.94 82.65 742,800 +0.73(+0.89%)
May 14, 2007 82.35 82.37 81.76 81.92 325,900 -0.43(-0.52%)
May 11, 2007 82.07 82.64 81.88 82.35 324,800 +0.53(+0.65%)
May 10, 2007 82.35 82.70 81.76 81.82 355,300 -0.91(-1.10%)
May 09, 2007 82.39 82.81 82.38 82.73 388,100 +0.34(+0.41%)
May 08, 2007 82.69 82.69 82.01 82.39 353,300 -0.38(-0.46%)
May 07, 2007 82.43 82.85 82.60 82.77 363,614 +0.34(+0.41%)
May 04, 2007 82.93 83.17 82.42 82.43 431,000 -0.49(-0.59%)
May 03, 2007 83.55 83.55 82.91 82.92 510,400 -0.35(-0.42%)
May 02, 2007 82.75 83.47 82.12 83.27 656,000 +0.46(+0.56%)
May 01, 2007 83.88 83.88 82.43 82.81 1,016,812 -0.32(-0.38%)
Apr 30, 2007 84.19 84.28 82.69 83.13 822,500 -0.87(-1.04%)
Apr 27, 2007 84.09 84.29 83.87 84.00 483,300 -0.17(-0.20%)
Apr 26, 2007 84.46 85.38 84.00 84.17 715,900 -0.38(-0.45%)
Apr 25, 2007 84.40 85.73 84.25 84.55 1,929,627 +2.34(+2.85%)
Apr 24, 2007 80.39 82.50 80.39 82.21 700,300 -0.07(-0.09%)
Apr 23, 2007 85.06 85.06 82.18 82.28 626,390 -0.88(-1.06%)
Apr 20, 2007 82.90 83.40 82.50 83.16 674,200 +1.01(+1.23%)
Apr 19, 2007 81.38 82.23 81.18 82.15 595,200 +0.53(+0.65%)
Apr 18, 2007 81.86 81.87 81.43 81.62 225,500 -0.49(-0.60%)
Apr 17, 2007 82.08 82.60 82.00 82.11 305,800 +0.03(+0.04%)
Apr 16, 2007 81.61 82.46 81.60 82.08 364,400 +0.64(+0.79%)
Apr 13, 2007 81.68 81.94 81.24 81.44 578,507 -0.24(-0.29%)
Apr 12, 2007 81.63 81.91 81.28 81.68 360,200 +0.10(+0.12%)
Apr 11, 2007 81.79 81.91 81.05 81.58 492,500 -0.29(-0.35%)
Apr 10, 2007 81.89 82.40 81.72 81.87 311,700 +0.14(+0.17%)
Apr 09, 2007 82.17 82.42 81.51 81.73 344,200 -0.24(-0.29%)
Apr 05, 2007 81.19 82.07 81.15 81.97 339,100 +0.57(+0.70%)
Apr 04, 2007 81.21 81.67 81.10 81.40 326,700 +0.36(+0.44%)
Apr 03, 2007 80.71 81.44 80.71 81.04 419,700 +0.51(+0.63%)
Apr 02, 2007 80.48 80.67 79.64 80.53 359,600 +1.02(+1.28%)
Mar 30, 2007 79.51 79.92 78.93 79.51 379,068 -0.12(-0.15%)
Mar 29, 2007 79.32 79.98 79.25 79.63 439,300 +0.38(+0.48%)
Mar 28, 2007 79.78 80.03 79.17 79.25 511,000 -0.52(-0.65%)
Mar 27, 2007 79.66 80.04 79.50 79.77 373,500 -0.23(-0.29%)
Mar 26, 2007 80.27 80.41 79.65 80.00 430,800 -0.27(-0.34%)
Mar 23, 2007 80.30 80.46 79.81 80.27 338,000 +0.08(+0.10%)
Mar 22, 2007 77.77 80.85 77.77 80.19 456,200 -0.46(-0.57%)
Mar 21, 2007 80.04 80.70 79.52 80.65 528,200 +0.60(+0.75%)
Mar 20, 2007 80.20 80.43 79.94 80.05 515,200 -0.15(-0.19%)
Mar 19, 2007 79.33 80.22 79.28 80.20 434,100 +0.97(+1.22%)
Mar 16, 2007 79.44 79.44 79.10 79.23 578,200 -0.20(-0.25%)
Mar 15, 2007 79.10 79.66 78.95 79.43 345,400 +0.24(+0.30%)
Mar 14, 2007 77.40 79.56 77.27 79.19 1,014,962 +1.94(+2.51%)
Mar 13, 2007 78.45 78.69 77.06 77.25 668,000 -1.20(-1.53%)
Mar 12, 2007 78.50 79.01 78.37 78.45 426,800 -0.56(-0.71%)
Mar 09, 2007 78.90 79.44 78.61 79.01 574,700 +0.36(+0.46%)
Mar 08, 2007 78.94 79.57 78.49 78.65 542,300 +0.01(+0.01%)
Mar 07, 2007 79.15 79.92 78.51 78.64 721,900 -0.26(-0.33%)
Mar 06, 2007 78.54 79.09 77.96 78.90 683,800 +0.76(+0.97%)
Mar 05, 2007 78.21 78.85 77.58 78.14 529,900 -0.30(-0.38%)
Mar 02, 2007 78.71 79.19 78.33 78.44 415,400 -0.41(-0.52%)
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.