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 (%)
May 24, 2011 110.44 110.62 109.92 110.43 499,683 +0.11(+0.10%)
May 23, 2011 110.62 110.70 109.88 110.32 639,146 -1.30(-1.16%)
May 20, 2011 111.98 112.28 110.08 111.62 638,073 -0.50(-0.45%)
May 19, 2011 113.10 113.13 111.21 112.12 839,687 -0.79(-0.70%)
May 18, 2011 110.43 113.11 110.43 112.91 1,027,947 +2.27(+2.05%)
May 17, 2011 109.16 110.86 108.75 110.64 697,389 +1.30(+1.19%)
May 16, 2011 109.10 110.00 108.99 109.34 363,578 -0.22(-0.20%)
May 13, 2011 109.36 109.99 108.75 109.56 346,089 +0.02(+0.02%)
May 12, 2011 108.65 109.93 108.00 109.54 599,224 +0.72(+0.66%)
May 11, 2011 109.38 109.90 108.28 108.82 588,495 -0.53(-0.48%)
May 10, 2011 107.50 109.50 107.46 109.35 737,890 +1.99(+1.85%)
May 09, 2011 106.57 107.50 106.46 107.36 388,635 +0.72(+0.68%)
May 06, 2011 107.27 107.46 106.32 106.64 483,707 +0.22(+0.21%)
May 05, 2011 106.01 107.15 105.64 106.42 583,487 +0.15(+0.14%)
May 04, 2011 107.52 107.90 106.15 106.27 863,540 -1.66(-1.54%)
May 03, 2011 107.60 108.00 107.02 107.93 578,360 +0.35(+0.33%)
May 02, 2011 107.70 107.72 107.53 107.58 793,557 +0.83(+0.78%)
Apr 29, 2011 106.23 107.00 105.97 106.75 772,406 +0.79(+0.75%)
Apr 28, 2011 103.88 106.23 103.54 105.96 874,814 +1.71(+1.64%)
Apr 27, 2011 103.23 104.37 103.02 104.25 643,350 +1.05(+1.02%)
Apr 26, 2011 103.33 103.37 102.28 103.20 639,408 +0.25(+0.24%)
Apr 25, 2011 102.46 103.18 102.00 102.95 748,306 -1.48(-1.42%)
Apr 21, 2011 103.10 104.90 103.03 104.43 1,172,297 +1.36(+1.32%)
Apr 20, 2011 103.02 103.45 102.71 103.07 441,530 +0.90(+0.88%)
Apr 19, 2011 101.61 102.22 101.44 102.17 482,156 +0.54(+0.53%)
Apr 18, 2011 101.20 101.89 101.03 101.63 664,142 -0.42(-0.41%)
Apr 15, 2011 101.48 102.39 101.48 102.05 661,354 +0.81(+0.80%)
Apr 14, 2011 100.31 101.51 100.10 101.24 554,129 +0.68(+0.68%)
Apr 13, 2011 100.68 101.04 100.37 100.56 336,161 +0.06(+0.06%)
Apr 12, 2011 100.22 100.78 100.17 100.50 445,172 +0.14(+0.14%)
Apr 11, 2011 100.13 100.79 99.88 100.36 625,644 +0.48(+0.48%)
Apr 08, 2011 100.82 101.11 99.72 99.88 489,341 -0.81(-0.80%)
Apr 07, 2011 99.67 101.15 99.00 100.69 576,036 -0.19(-0.19%)
Apr 06, 2011 100.43 101.05 100.38 100.88 284,064 +0.74(+0.74%)
Apr 05, 2011 100.11 100.58 99.96 100.14 369,060 -0.33(-0.33%)
Apr 04, 2011 100.91 101.25 100.40 100.47 493,226 -0.41(-0.41%)
Apr 01, 2011 99.40 100.88 98.50 100.88 940,445 +1.52(+1.53%)
Mar 31, 2011 98.54 99.40 98.33 99.36 1,187,009 +0.82(+0.83%)
Mar 30, 2011 97.65 98.65 97.50 98.54 497,218 +1.15(+1.18%)
Mar 29, 2011 97.29 97.53 96.78 97.39 505,226 +0.49(+0.51%)
Mar 28, 2011 97.55 97.73 96.49 96.90 948,636 -0.55(-0.56%)
Mar 25, 2011 97.48 98.00 97.16 97.45 441,823 +0.39(+0.40%)
Mar 24, 2011 96.50 97.10 95.93 97.06 800,892 +0.81(+0.84%)
Mar 23, 2011 95.55 96.38 94.95 96.25 652,724 +0.40(+0.42%)
Mar 22, 2011 95.94 96.30 95.28 95.85 714,141 +0.11(+0.11%)
Mar 21, 2011 96.30 96.40 95.66 95.74 667,268 +0.48(+0.50%)
Mar 18, 2011 95.56 96.29 94.92 95.26 920,600 +0.39(+0.41%)
Mar 17, 2011 95.36 95.73 94.56 94.87 638,978 +0.37(+0.39%)
Mar 16, 2011 94.56 95.21 93.48 94.50 1,219,313 -0.63(-0.66%)
Mar 15, 2011 94.56 95.38 94.34 95.13 1,233,952 -0.45(-0.47%)
Mar 14, 2011 95.36 95.88 94.66 95.58 792,760 -0.17(-0.18%)
Mar 11, 2011 95.64 96.21 94.82 95.75 614,984 +0.12(+0.13%)
Mar 10, 2011 96.52 96.52 95.39 95.63 836,637 -1.55(-1.59%)
Mar 09, 2011 96.86 97.69 96.75 97.17 1,472,988 +0.27(+0.28%)
Mar 08, 2011 96.44 97.16 96.12 96.90 701,570 +0.80(+0.83%)
Mar 07, 2011 97.09 97.43 95.48 96.10 778,233 -1.12(-1.15%)
Mar 04, 2011 97.49 97.92 95.93 97.22 744,111 -0.51(-0.52%)
Mar 03, 2011 96.84 97.96 96.41 97.73 670,151 +1.62(+1.69%)
Mar 02, 2011 96.11 96.75 95.56 96.11 464,592 -0.24(-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.