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 31, 2013 104.04 104.88 103.09 103.09 582,551 -1.37(-1.31%)
May 30, 2013 104.15 104.96 104.07 104.46 217,066 +0.33(+0.32%)
May 29, 2013 105.26 105.39 103.23 104.13 645,177 -1.85(-1.75%)
May 28, 2013 105.75 106.98 105.62 105.98 415,186 +0.84(+0.80%)
May 24, 2013 104.82 105.51 104.39 105.14 435,378 -0.01(-0.01%)
May 23, 2013 104.68 105.28 104.22 105.15 679,046 -0.13(-0.12%)
May 22, 2013 106.61 107.95 105.05 105.28 645,570 -1.43(-1.34%)
May 21, 2013 107.29 107.83 106.50 106.71 472,805 -0.26(-0.24%)
May 20, 2013 107.18 107.65 106.85 106.97 444,611 -0.44(-0.41%)
May 17, 2013 106.75 107.47 106.66 107.41 692,677 +0.76(+0.71%)
May 16, 2013 106.91 107.27 106.37 106.65 700,191 -0.33(-0.31%)
May 15, 2013 106.72 106.99 106.29 106.98 509,992 +1.98(+1.89%)
May 13, 2013 104.24 105.54 104.06 105.00 538,562 +0.39(+0.37%)
May 10, 2013 103.81 104.68 103.11 104.61 454,696 +1.09(+1.05%)
May 09, 2013 102.79 103.71 102.71 103.52 411,391 +0.47(+0.46%)
May 08, 2013 101.85 103.13 101.75 103.05 517,292 +1.07(+1.05%)
May 07, 2013 99.44 102.00 99.44 101.98 468,467 +0.81(+0.80%)
May 06, 2013 101.55 101.80 101.04 101.17 426,219 -0.40(-0.39%)
May 03, 2013 101.10 101.75 100.91 101.57 550,762 +0.66(+0.65%)
May 02, 2013 99.79 101.14 99.53 100.91 867,711 +1.41(+1.42%)
May 01, 2013 99.16 99.87 99.11 99.50 1,182,173 +0.14(+0.14%)
Apr 30, 2013 98.92 99.74 98.60 99.36 1,629,888 +0.39(+0.39%)
Apr 29, 2013 98.69 99.07 98.21 98.97 398,783 +0.42(+0.43%)
Apr 26, 2013 99.00 99.09 98.27 98.55 324,460 -0.54(-0.54%)
Apr 25, 2013 99.08 99.66 98.04 99.09 595,192 +0.01(+0.01%)
Apr 24, 2013 99.66 100.00 97.90 99.08 832,047 -0.07(-0.07%)
Apr 23, 2013 98.73 99.87 98.73 99.15 675,961 +0.90(+0.92%)
Apr 22, 2013 99.61 99.69 98.23 98.25 960,845 -1.28(-1.29%)
Apr 19, 2013 98.36 99.79 97.61 99.53 848,546 -0.11(-0.11%)
Apr 18, 2013 101.02 101.40 99.00 99.64 500,012 -1.11(-1.10%)
Apr 17, 2013 101.37 101.72 99.88 100.75 967,181 -1.33(-1.30%)
Apr 16, 2013 101.76 102.20 100.82 102.08 564,404 +0.40(+0.39%)
Apr 15, 2013 102.92 103.16 101.68 101.68 812,724 -1.37(-1.33%)
Apr 12, 2013 102.95 103.31 102.59 103.05 817,926 +0.05(+0.05%)
Apr 11, 2013 102.85 103.18 102.79 103.00 936,121 +0.16(+0.16%)
Apr 10, 2013 101.98 103.11 101.98 102.84 860,568 +1.01(+0.99%)
Apr 09, 2013 100.70 102.37 100.62 101.83 928,174 +1.50(+1.50%)
Apr 08, 2013 99.95 100.46 99.50 100.33 563,094 +0.22(+0.22%)
Apr 05, 2013 100.72 100.92 99.95 100.11 504,319 -1.16(-1.15%)
Apr 04, 2013 100.91 101.81 100.78 101.27 675,171 +0.55(+0.55%)
Apr 03, 2013 100.83 101.19 100.18 100.72 687,973 +0.13(+0.13%)
Apr 02, 2013 100.94 101.11 100.30 100.59 568,134 +0.43(+0.43%)
Apr 01, 2013 100.60 100.93 99.84 100.16 529,195 -0.62(-0.62%)
Mar 28, 2013 100.03 101.09 99.65 100.78 1,021,535 +0.77(+0.77%)
Mar 27, 2013 100.30 100.65 99.55 100.01 1,204,689 -0.78(-0.77%)
Mar 26, 2013 100.65 100.96 100.45 100.79 478,848 +0.49(+0.49%)
Mar 25, 2013 100.91 100.91 99.77 100.30 371,472 -0.32(-0.32%)
Mar 22, 2013 100.51 100.71 100.29 100.62 546,018 +0.56(+0.56%)
Mar 21, 2013 100.51 101.02 100.01 100.06 543,630 -0.74(-0.73%)
Mar 20, 2013 101.25 101.44 100.60 100.80 368,996 -0.18(-0.18%)
Mar 19, 2013 101.65 101.88 100.58 100.98 536,023 -0.40(-0.39%)
Mar 18, 2013 101.13 101.61 100.87 101.38 606,889 -0.50(-0.49%)
Mar 15, 2013 101.99 102.21 101.36 101.88 704,172 -0.12(-0.12%)
Mar 14, 2013 101.28 102.02 101.00 102.00 579,912 +0.78(+0.77%)
Mar 13, 2013 101.26 101.37 100.66 101.22 385,003 +0.02(+0.02%)
Mar 12, 2013 100.93 101.38 100.75 101.20 475,560 +0.29(+0.29%)
Mar 11, 2013 100.72 101.03 100.27 100.91 440,415 +0.24(+0.24%)
Mar 08, 2013 100.00 102.47 100.00 100.67 982,443 +1.11(+1.11%)
Mar 07, 2013 99.50 99.88 99.35 99.56 479,484 +0.24(+0.24%)
Mar 06, 2013 99.99 100.37 99.19 99.32 370,627 -0.49(-0.49%)
Mar 05, 2013 99.13 100.24 98.97 99.81 418,962 +0.94(+0.95%)
Mar 04, 2013 98.66 98.87 97.70 98.87 486,108 +0.07(+0.07%)
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.