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, 2002 27.98 28.05 27.34 27.55 191,500 +0.07(+0.25%)
May 28, 2002 27.35 27.57 27.35 27.48 247,500 +0.13(+0.48%)
May 27, 2002 27.43 27.68 27.35 27.35 152,400 +0.00(+0.00%)
May 24, 2002 27.43 27.68 27.35 27.35 152,400 +0.01(+0.04%)
May 23, 2002 27.06 27.36 27.02 27.34 184,800 +0.39(+1.43%)
May 22, 2002 27.02 27.21 26.90 26.95 305,400 -0.02(-0.07%)
May 21, 2002 27.01 27.30 26.95 26.98 335,600 -0.03(-0.11%)
May 20, 2002 27.20 27.25 26.88 27.00 250,400 -0.20(-0.72%)
May 17, 2002 26.55 27.20 26.50 27.20 444,300 +0.70(+2.64%)
May 16, 2002 26.55 26.60 26.40 26.50 304,500 +0.00(+0.00%)
May 15, 2002 26.50 26.62 26.38 26.50 710,200 +0.00(+0.00%)
May 14, 2002 26.99 27.00 26.50 26.50 438,500 -0.45(-1.67%)
May 13, 2002 27.11 27.11 26.88 26.95 467,400 -0.15(-0.55%)
May 10, 2002 27.40 27.40 27.10 27.10 325,900 -0.32(-1.17%)
May 09, 2002 27.20 27.55 27.20 27.42 371,000 +0.22(+0.81%)
May 08, 2002 27.16 27.48 27.05 27.20 254,000 +0.17(+0.63%)
May 07, 2002 27.62 27.68 26.95 27.03 210,400 -0.51(-1.85%)
May 06, 2002 27.25 27.98 27.25 27.54 239,700 +0.29(+1.06%)
May 03, 2002 27.80 27.90 27.20 27.25 274,200 -0.54(-1.94%)
May 02, 2002 27.65 28.27 27.64 27.79 213,100 +0.15(+0.56%)
May 01, 2002 27.35 27.65 27.20 27.64 642,600 +0.17(+0.60%)
Apr 30, 2002 27.10 27.60 27.05 27.47 372,700 +0.31(+1.14%)
Apr 29, 2002 27.55 27.60 27.10 27.16 501,900 -0.38(-1.38%)
Apr 26, 2002 28.45 28.45 27.54 27.54 422,200 -0.79(-2.77%)
Apr 25, 2002 28.54 28.54 28.30 28.32 126,800 -0.31(-1.08%)
Apr 24, 2002 28.48 28.91 28.46 28.64 186,600 +0.07(+0.23%)
Apr 23, 2002 28.60 28.60 28.40 28.57 751,900 +0.00(+0.00%)
Apr 22, 2002 28.38 28.63 28.36 28.57 1,004,600 +0.20(+0.69%)
Apr 19, 2002 29.00 29.10 28.38 28.38 597,600 -0.66(-2.26%)
Apr 18, 2002 29.10 29.25 28.85 29.03 348,200 -0.17(-0.58%)
Apr 17, 2002 28.55 29.20 28.48 29.20 688,600 +0.79(+2.80%)
Apr 16, 2002 28.59 28.65 28.39 28.41 363,700 -0.12(-0.44%)
Apr 15, 2002 28.50 28.68 28.28 28.53 290,000 +0.03(+0.11%)
Apr 12, 2002 28.45 28.59 28.38 28.50 411,200 +0.12(+0.44%)
Apr 11, 2002 28.62 28.62 27.91 28.38 690,300 -0.25(-0.87%)
Apr 10, 2002 28.68 28.77 28.55 28.62 539,800 -0.05(-0.17%)
Apr 09, 2002 28.93 29.00 28.64 28.68 364,600 -0.20(-0.69%)
Apr 08, 2002 28.90 28.90 28.68 28.88 410,500 -0.07(-0.26%)
Apr 05, 2002 29.30 29.35 28.86 28.95 318,400 -0.30(-1.03%)
Apr 04, 2002 29.30 29.45 29.18 29.25 610,200 -0.05(-0.17%)
Apr 03, 2002 29.54 29.54 29.05 29.30 280,700 -0.24(-0.81%)
Apr 02, 2002 29.45 29.72 29.43 29.54 458,500 +0.04(+0.14%)
Apr 01, 2002 29.52 29.59 29.23 29.50 415,900 -0.02(-0.08%)
Mar 29, 2002 29.12 29.52 29.12 29.52 603,700 +0.00(+0.00%)
Mar 28, 2002 29.12 29.52 29.12 29.52 603,700 +0.40(+1.37%)
Mar 27, 2002 28.45 29.12 28.38 29.12 645,700 +0.62(+2.19%)
Mar 26, 2002 28.30 28.57 28.30 28.50 471,700 +0.34(+1.23%)
Mar 25, 2002 28.77 28.86 27.85 28.16 439,600 -0.64(-2.24%)
Mar 22, 2002 28.68 28.88 28.68 28.80 225,500 +0.12(+0.44%)
Mar 21, 2002 28.55 28.74 28.43 28.68 304,100 +0.20(+0.70%)
Mar 20, 2002 28.50 28.70 28.40 28.48 508,200 -0.02(-0.09%)
Mar 19, 2002 28.93 28.93 28.36 28.50 385,400 -0.15(-0.52%)
Mar 18, 2002 28.80 28.84 28.55 28.65 301,700 +0.09(+0.32%)
Mar 15, 2002 28.18 28.57 28.11 28.56 633,900 +0.38(+1.35%)
Mar 14, 2002 28.05 28.27 28.00 28.18 392,100 +0.13(+0.48%)
Mar 13, 2002 27.97 28.13 27.87 28.05 445,400 +0.08(+0.27%)
Mar 12, 2002 27.50 27.99 27.40 27.97 644,600 +0.41(+1.49%)
Mar 11, 2002 27.55 27.69 27.50 27.56 569,900 +0.00(+0.02%)
Mar 08, 2002 27.61 27.61 27.02 27.55 541,000 -0.05(-0.18%)
Mar 07, 2002 27.65 27.65 27.30 27.61 422,500 -0.09(-0.34%)
Mar 06, 2002 27.49 27.80 27.10 27.70 969,200 +0.06(+0.22%)
Mar 05, 2002 27.30 27.69 27.22 27.64 130,000 +0.14(+0.51%)
Mar 04, 2002 27.38 27.50 27.07 27.50 611,100 +0.12(+0.46%)
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.