Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 30, 2016 224.66 224.66 224.66 0 +0.53(+0.24%)
Dec 29, 2016 222.42 224.87 222.42 224.13 369,427 +1.68(+0.76%)
Dec 28, 2016 223.69 224.60 221.75 222.45 394,265 -1.07(-0.48%)
Dec 27, 2016 222.84 224.80 221.97 223.52 297,102 +0.42(+0.19%)
Dec 23, 2016 223.10 223.10 223.10 0 +2.42(+1.10%)
Dec 22, 2016 218.77 221.67 218.72 220.68 431,219 +1.02(+0.46%)
Dec 21, 2016 221.01 221.59 219.51 219.66 483,317 -0.81(-0.37%)
Dec 20, 2016 219.45 220.81 219.18 220.47 377,138 +0.14(+0.06%)
Dec 19, 2016 220.45 222.17 219.55 220.33 414,937 -0.70(-0.32%)
Dec 16, 2016 221.46 222.74 220.08 221.03 757,023 +0.32(+0.14%)
Dec 15, 2016 217.42 221.07 216.54 220.71 472,232 +2.79(+1.28%)
Dec 14, 2016 221.26 221.94 217.17 217.92 563,028 -2.44(-1.11%)
Dec 13, 2016 219.20 222.36 218.86 220.36 655,825 +0.51(+0.23%)
Dec 12, 2016 216.60 220.87 216.60 219.85 574,318 +3.21(+1.48%)
Dec 09, 2016 213.00 217.17 212.83 216.64 394,186 +3.03(+1.42%)
Dec 08, 2016 210.70 215.10 207.37 213.61 406,190 +2.43(+1.15%)
Dec 07, 2016 208.24 211.75 206.71 211.18 471,974 +2.44(+1.17%)
Dec 06, 2016 211.28 211.59 207.73 208.74 368,241 -1.47(-0.70%)
Dec 05, 2016 210.39 211.15 209.11 210.21 376,023 +0.25(+0.12%)
Dec 02, 2016 207.94 212.43 207.37 209.96 543,429 +3.10(+1.50%)
Dec 01, 2016 209.59 211.76 206.26 206.86 541,495 -3.69(-1.75%)
Nov 30, 2016 215.17 215.40 210.46 210.55 605,954 -5.33(-2.47%)
Nov 29, 2016 212.05 215.95 211.44 215.88 640,119 +4.92(+2.33%)
Nov 28, 2016 211.42 213.28 210.52 210.96 488,175 -1.65(-0.78%)
Nov 25, 2016 210.13 213.57 209.63 212.61 272,706 +2.61(+1.24%)
Nov 23, 2016 210.00 210.00 210.00 0 +1.20(+0.57%)
Nov 22, 2016 213.96 214.88 207.26 208.80 899,199 -6.40(-2.97%)
Nov 21, 2016 215.96 216.35 214.38 215.20 396,044 -0.53(-0.25%)
Nov 18, 2016 215.76 216.44 214.82 215.73 346,269 -0.29(-0.13%)
Nov 17, 2016 213.25 216.40 212.16 216.02 371,592 +3.03(+1.42%)
Nov 16, 2016 212.16 213.04 210.55 212.99 403,930 +0.79(+0.37%)
Nov 15, 2016 204.52 212.70 203.77 212.20 679,526 +8.43(+4.14%)
Nov 14, 2016 213.56 213.56 203.63 203.77 858,728 -9.47(-4.44%)
Nov 11, 2016 220.35 220.86 212.56 213.24 648,571 -7.10(-3.22%)
Nov 10, 2016 222.17 222.27 217.97 220.34 550,645 +1.39(+0.63%)
Nov 09, 2016 224.92 224.92 215.63 218.95 675,192 -5.20(-2.32%)
Nov 08, 2016 220.46 224.65 218.84 224.15 439,384 +3.53(+1.60%)
Nov 07, 2016 220.11 221.62 218.81 220.62 314,981 +2.93(+1.35%)
Nov 04, 2016 217.98 219.90 217.06 217.69 405,060 +0.56(+0.26%)
Nov 03, 2016 216.23 219.53 214.40 217.13 480,214 +1.75(+0.81%)
Nov 02, 2016 215.10 216.99 214.47 215.38 652,282 +0.64(+0.30%)
Nov 01, 2016 216.81 217.23 213.74 214.74 434,774 -1.94(-0.90%)
Oct 31, 2016 214.95 216.99 213.00 216.68 519,982 +1.97(+0.92%)
Oct 28, 2016 210.26 217.44 209.46 214.71 658,507 +4.45(+2.12%)
Oct 27, 2016 215.25 216.06 210.01 210.26 729,691 -4.69(-2.18%)
Oct 26, 2016 219.07 220.31 213.88 214.95 772,425 +0.01(+0.00%)
Oct 25, 2016 219.38 220.06 214.89 214.94 572,194 -3.98(-1.82%)
Oct 24, 2016 220.38 221.10 218.50 218.92 404,430 -0.46(-0.21%)
Oct 21, 2016 218.65 219.59 216.60 219.38 371,173 -0.81(-0.37%)
Oct 20, 2016 220.39 221.59 219.67 220.19 252,335 -0.28(-0.13%)
Oct 19, 2016 223.34 223.54 219.60 220.47 392,412 -2.95(-1.32%)
Oct 18, 2016 220.53 224.90 220.53 223.42 368,975 +4.38(+2.00%)
Oct 17, 2016 219.75 219.92 218.55 219.04 324,226 -0.76(-0.35%)
Oct 14, 2016 219.41 220.91 219.00 219.80 451,340 +1.14(+0.52%)
Oct 13, 2016 217.09 219.73 215.88 218.66 580,877 +0.84(+0.39%)
Oct 12, 2016 218.00 219.31 217.28 217.82 536,144 +0.06(+0.03%)
Oct 11, 2016 227.40 227.40 217.38 217.76 847,035 -9.69(-4.26%)
Oct 10, 2016 223.63 227.97 223.00 227.45 515,311 +4.48(+2.01%)
Oct 07, 2016 222.87 223.25 221.12 222.97 534,503 +0.72(+0.32%)
Oct 06, 2016 221.09 222.63 219.58 222.25 390,118 +0.89(+0.40%)
Oct 05, 2016 221.75 222.15 220.54 221.36 461,558 -0.22(-0.10%)
Oct 04, 2016 223.43 224.32 220.01 221.58 460,550 -2.19(-0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.