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 30, 2003 34.05 35.10 34.05 35.08 838,900 +1.33(+3.93%)
May 29, 2003 33.78 34.24 33.70 33.75 319,300 +0.14(+0.42%)
May 28, 2003 34.05 34.10 33.57 33.61 373,700 -0.40(-1.16%)
May 27, 2003 34.05 34.28 33.98 34.01 682,400 -0.24(-0.70%)
May 23, 2003 34.52 34.52 33.90 34.24 532,000 -0.28(-0.80%)
May 22, 2003 33.97 34.62 33.87 34.52 724,100 +0.94(+2.80%)
May 21, 2003 32.65 33.63 32.55 33.58 655,900 +0.84(+2.55%)
May 20, 2003 33.04 33.12 32.35 32.74 676,000 -0.25(-0.76%)
May 19, 2003 33.40 33.81 32.90 32.99 604,200 -0.62(-1.83%)
May 16, 2003 32.92 33.64 32.85 33.61 656,900 +0.69(+2.10%)
May 15, 2003 32.69 32.92 32.48 32.92 279,800 +0.36(+1.11%)
May 14, 2003 32.70 32.70 32.23 32.56 186,900 +0.16(+0.49%)
May 13, 2003 32.17 32.74 32.17 32.40 466,700 -0.27(-0.84%)
May 12, 2003 31.70 32.68 31.59 32.67 576,600 +0.98(+3.09%)
May 09, 2003 31.00 31.81 30.84 31.70 366,700 +0.85(+2.76%)
May 08, 2003 31.18 31.18 30.75 30.84 218,100 -0.46(-1.45%)
May 07, 2003 31.30 31.47 31.14 31.30 239,000 +0.02(+0.05%)
May 06, 2003 31.30 31.36 31.12 31.29 305,400 -0.02(-0.05%)
May 05, 2003 31.59 31.62 31.23 31.30 345,200 -0.16(-0.51%)
May 02, 2003 31.60 31.90 31.44 31.46 336,000 -0.26(-0.82%)
May 01, 2003 31.57 31.88 31.33 31.72 262,900 +0.03(+0.09%)
Apr 30, 2003 31.52 31.98 31.50 31.69 296,900 -0.17(-0.55%)
Apr 29, 2003 31.77 31.98 31.66 31.86 231,500 +0.22(+0.71%)
Apr 28, 2003 31.57 31.82 31.35 31.64 224,900 +0.43(+1.36%)
Apr 25, 2003 30.93 31.34 30.88 31.21 245,200 +0.20(+0.63%)
Apr 24, 2003 30.88 31.17 30.88 31.02 307,000 -0.40(-1.27%)
Apr 23, 2003 31.00 31.50 30.98 31.42 588,000 +0.27(+0.87%)
Apr 22, 2003 30.75 31.21 30.52 31.15 495,600 +0.40(+1.30%)
Apr 21, 2003 30.80 30.89 30.57 30.75 513,000 +0.15(+0.49%)
Apr 17, 2003 30.30 30.70 30.30 30.60 661,500 +0.54(+1.78%)
Apr 16, 2003 30.95 30.95 30.07 30.07 735,400 -0.88(-2.86%)
Apr 15, 2003 31.75 31.88 30.80 30.95 1,070,200 -0.30(-0.98%)
Apr 14, 2003 31.25 31.31 30.99 31.25 304,800 +0.11(+0.35%)
Apr 11, 2003 31.77 31.81 31.03 31.14 303,600 -0.50(-1.60%)
Apr 10, 2003 31.05 31.66 30.90 31.65 311,700 +0.65(+2.10%)
Apr 09, 2003 31.20 31.40 30.90 31.00 276,000 -0.05(-0.14%)
Apr 08, 2003 31.25 31.25 30.91 31.05 373,200 +0.02(+0.05%)
Apr 07, 2003 31.75 31.78 31.03 31.03 311,200 -0.40(-1.29%)
Apr 04, 2003 31.85 31.88 31.07 31.43 365,000 -0.37(-1.15%)
Apr 03, 2003 31.93 32.05 31.73 31.80 297,700 -0.14(-0.45%)
Apr 02, 2003 32.10 32.13 31.85 31.95 454,000 +0.20(+0.61%)
Apr 01, 2003 31.73 31.93 31.62 31.75 263,400 +0.22(+0.70%)
Mar 31, 2003 31.45 31.91 31.23 31.53 286,000 -0.04(-0.14%)
Mar 28, 2003 31.40 31.71 31.35 31.57 266,700 -0.06(-0.19%)
Mar 27, 2003 31.00 31.70 30.81 31.64 369,300 +0.50(+1.61%)
Mar 26, 2003 30.90 31.43 30.72 31.14 405,800 +0.20(+0.65%)
Mar 25, 2003 31.20 31.20 30.50 30.93 529,700 -0.20(-0.63%)
Mar 24, 2003 31.73 31.73 31.07 31.13 401,700 -0.65(-2.05%)
Mar 21, 2003 31.31 31.78 31.28 31.78 577,400 +0.61(+1.94%)
Mar 20, 2003 30.70 31.21 30.59 31.18 423,000 +0.48(+1.55%)
Mar 19, 2003 30.55 30.73 30.25 30.70 353,000 +0.18(+0.57%)
Mar 18, 2003 29.95 30.52 29.95 30.52 470,600 +0.65(+2.19%)
Mar 17, 2003 29.23 29.90 29.23 29.87 510,500 +0.67(+2.29%)
Mar 14, 2003 29.50 29.72 29.20 29.20 289,800 -0.23(-0.78%)
Mar 13, 2003 29.10 29.45 29.00 29.43 254,800 +0.41(+1.43%)
Mar 12, 2003 29.15 29.30 28.82 29.02 209,400 -0.29(-0.99%)
Mar 11, 2003 29.70 29.85 29.30 29.30 333,600 -0.43(-1.43%)
Mar 10, 2003 29.57 29.93 29.57 29.73 418,400 +0.17(+0.58%)
Mar 07, 2003 29.50 29.75 29.36 29.56 154,100 -0.07(-0.22%)
Mar 06, 2003 29.50 29.87 29.50 29.62 235,500 -0.16(-0.55%)
Mar 05, 2003 29.25 29.79 29.23 29.79 410,200 +0.49(+1.67%)
Mar 04, 2003 29.18 29.47 29.18 29.30 258,900 +0.20(+0.69%)
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.