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 28, 2017 331.24 331.24 331.24 0 -1.95(-0.59%)
Dec 27, 2017 333.20 333.29 332.56 333.19 428,212 -0.22(-0.07%)
Dec 26, 2017 332.60 333.41 331.57 333.41 610,949 +1.13(+0.34%)
Dec 22, 2017 331.25 333.67 330.69 332.28 1,425,827 +0.88(+0.27%)
Dec 21, 2017 332.88 333.39 331.40 331.40 384,688 -1.16(-0.35%)
Dec 20, 2017 333.55 334.38 332.50 332.56 641,073 -1.27(-0.38%)
Dec 19, 2017 334.11 334.71 333.02 333.83 674,767 +0.02(+0.01%)
Dec 18, 2017 333.92 335.01 333.36 333.81 665,881 -0.69(-0.21%)
Dec 15, 2017 333.00 335.34 332.31 334.50 919,563 +2.40(+0.72%)
Dec 14, 2017 332.00 333.21 331.85 332.10 591,755 +0.10(+0.03%)
Dec 13, 2017 332.09 333.38 331.96 332.00 766,650 -0.09(-0.03%)
Dec 12, 2017 332.09 333.36 331.79 332.09 500,587 +0.03(+0.01%)
Dec 11, 2017 332.00 333.00 331.68 332.06 435,656 -0.74(-0.22%)
Dec 08, 2017 332.80 333.16 331.52 332.80 909,299 +0.73(+0.22%)
Dec 07, 2017 331.50 332.34 331.22 332.07 569,187 -0.07(-0.02%)
Dec 06, 2017 332.10 333.48 331.78 332.14 811,572 -0.35(-0.11%)
Dec 05, 2017 332.50 333.51 332.00 332.49 710,071 -0.06(-0.02%)
Dec 04, 2017 337.25 337.25 332.51 332.55 344,389 -3.51(-1.04%)
Dec 01, 2017 336.33 337.73 334.85 336.06 517,645 +0.12(+0.04%)
Nov 30, 2017 336.47 337.54 335.26 335.94 1,720,636 -0.87(-0.26%)
Nov 29, 2017 336.16 337.07 335.58 336.81 773,109 +0.38(+0.11%)
Nov 28, 2017 336.58 336.84 335.52 336.43 491,273 +0.50(+0.15%)
Nov 27, 2017 337.06 335.33 335.93 534,087 -0.18(-0.05%)
Nov 24, 2017 335.04 336.44 334.99 336.11 173,948 +0.93(+0.28%)
Nov 22, 2017 335.95 336.12 334.45 335.18 551,895 -1.48(-0.44%)
Nov 21, 2017 334.10 336.98 334.10 336.66 400,872 +3.37(+1.01%)
Nov 20, 2017 333.72 334.31 333.29 333.29 589,960 -0.27(-0.08%)
Nov 17, 2017 332.75 333.85 332.75 333.56 297,434 -0.69(-0.21%)
Nov 16, 2017 332.85 334.25 332.85 334.25 301,309 +1.99(+0.60%)
Nov 15, 2017 332.60 333.31 332.11 332.26 505,466 -1.08(-0.32%)
Nov 14, 2017 332.35 333.62 332.14 333.34 260,213 +0.26(+0.08%)
Nov 13, 2017 332.13 333.38 331.70 333.08 319,747 +1.19(+0.36%)
Nov 10, 2017 335.10 335.47 331.58 331.89 672,700 -3.39(-1.01%)
Nov 09, 2017 333.65 335.28 333.13 335.28 551,239 +1.20(+0.36%)
Nov 08, 2017 334.05 334.21 333.08 334.08 635,562 +0.51(+0.15%)
Nov 07, 2017 335.21 335.21 332.92 333.57 560,055 -0.82(-0.25%)
Nov 06, 2017 334.49 335.65 333.93 334.39 535,061 +0.53(+0.16%)
Nov 03, 2017 333.56 335.84 332.07 333.86 620,780 -1.71(-0.51%)
Nov 02, 2017 327.95 335.57 327.35 335.57 969,003 +8.79(+2.69%)
Nov 01, 2017 327.50 328.03 325.31 326.78 602,241 -0.29(-0.09%)
Oct 31, 2017 326.87 327.80 326.74 327.07 319,930 +0.20(+0.06%)
Oct 30, 2017 327.70 328.26 326.72 326.87 270,599 -1.22(-0.37%)
Oct 27, 2017 327.85 328.97 327.55 328.09 406,039 +0.01(+0.00%)
Oct 26, 2017 328.50 329.52 327.19 328.08 561,980 +0.05(+0.02%)
Oct 25, 2017 327.80 328.97 327.64 328.03 748,488 -0.09(-0.03%)
Oct 24, 2017 328.20 328.80 327.94 328.12 346,217 -0.02(-0.01%)
Oct 23, 2017 329.80 330.31 328.14 328.14 286,851 -2.02(-0.61%)
Oct 20, 2017 327.90 330.16 327.90 330.16 425,797 +2.86(+0.87%)
Oct 19, 2017 326.95 327.97 326.43 327.30 450,750 +0.30(+0.09%)
Oct 18, 2017 324.80 327.00 324.24 327.00 587,022 +2.46(+0.76%)
Oct 17, 2017 323.10 324.71 322.73 324.54 280,422 +1.26(+0.39%)
Oct 16, 2017 323.21 323.42 322.74 323.28 288,697 -0.10(-0.03%)
Oct 13, 2017 322.17 323.50 321.60 323.38 485,142 +1.08(+0.34%)
Oct 12, 2017 321.10 322.30 321.10 322.30 358,673 +0.72(+0.22%)
Oct 11, 2017 320.35 321.62 320.32 321.58 278,403 +1.60(+0.50%)
Oct 10, 2017 321.04 321.28 319.98 319.98 462,788 -1.24(-0.39%)
Oct 09, 2017 322.00 322.00 320.67 321.22 476,245 -0.78(-0.24%)
Oct 06, 2017 320.54 322.00 320.54 322.00 963,000 +1.04(+0.32%)
Oct 05, 2017 320.04 321.36 319.62 320.96 838,676 +0.90(+0.28%)
Oct 04, 2017 319.63 320.60 319.41 320.06 753,210 +0.38(+0.12%)
Oct 03, 2017 321.00 321.62 319.31 319.68 188,629 -1.37(-0.43%)
Oct 02, 2017 320.80 321.50 320.37 321.05 403,323 +0.55(+0.17%)
Sep 29, 2017 319.19 320.70 319.02 320.50 416,785 +1.12(+0.35%)
Sep 28, 2017 318.40 320.08 318.40 319.38 381,074 +0.63(+0.20%)
Sep 27, 2017 318.79 319.40 318.02 318.75 253,220 -0.05(-0.02%)
Sep 26, 2017 318.51 319.31 318.14 318.80 463,776 +0.30(+0.09%)
Sep 25, 2017 318.20 318.64 317.79 318.50 275,012 -0.13(-0.04%)
Sep 22, 2017 317.34 318.63 317.34 318.63 279,775 +1.26(+0.40%)
Sep 21, 2017 318.30 318.92 317.37 317.37 449,369 -1.19(-0.37%)
Sep 20, 2017 318.20 319.24 318.04 318.56 513,492 +0.27(+0.08%)
Sep 19, 2017 319.80 320.16 318.14 318.29 223,825 -1.23(-0.38%)
Sep 18, 2017 319.99 320.24 319.31 319.52 485,764 -0.05(-0.02%)
Sep 15, 2017 320.49 320.72 319.37 319.57 393,428 -0.94(-0.29%)
Sep 14, 2017 319.79 320.88 319.68 320.51 457,962 +0.21(+0.07%)
Sep 13, 2017 322.93 322.99 319.80 320.30 388,641 -2.63(-0.81%)
Sep 12, 2017 323.72 324.23 322.49 322.93 215,675 -0.80(-0.25%)
Sep 11, 2017 324.17 324.58 323.17 323.73 556,905 -0.18(-0.06%)
Sep 08, 2017 322.01 324.13 321.77 323.91 532,025 +2.01(+0.62%)
Sep 07, 2017 321.05 322.13 320.69 321.90 259,326 +0.94(+0.29%)
Sep 06, 2017 321.76 322.27 320.49 320.96 316,097 -0.55(-0.17%)
Sep 05, 2017 319.49 321.85 319.43 321.51 334,785 +1.47(+0.46%)
Sep 01, 2017 321.00 321.15 319.61 320.04 411,383 -0.77(-0.24%)
Aug 31, 2017 319.40 320.81 318.90 320.81 833,379 +1.75(+0.55%)
Aug 30, 2017 319.44 319.71 318.68 319.06 290,557 -0.46(-0.14%)
Aug 29, 2017 319.02 319.58 318.88 319.52 154,613 +0.00(+0.00%)
Aug 28, 2017 319.32 319.92 319.11 319.52 461,132 +0.74(+0.23%)
Aug 25, 2017 319.20 319.41 318.71 318.78 384,057 +0.27(+0.08%)
Aug 24, 2017 318.71 319.18 318.27 318.51 236,439 -0.15(-0.05%)
Aug 23, 2017 319.83 319.83 318.46 318.66 275,370 -1.58(-0.49%)
Aug 22, 2017 319.70 320.48 319.32 320.24 210,901 +0.82(+0.26%)
Aug 21, 2017 318.24 319.54 318.02 319.42 233,213 +1.22(+0.38%)
Aug 18, 2017 318.74 319.32 318.00 318.20 431,723 -0.96(-0.30%)
Aug 17, 2017 320.39 321.01 319.16 319.16 233,428 -1.14(-0.36%)
Aug 16, 2017 320.80 321.36 320.00 320.30 287,774 -0.53(-0.17%)
Aug 15, 2017 321.27 321.50 320.64 320.83 340,050 -0.05(-0.02%)
Aug 14, 2017 321.02 321.16 320.05 320.88 535,541 +1.13(+0.35%)
Aug 11, 2017 319.44 320.44 318.66 319.75 330,226 +0.62(+0.19%)
Aug 10, 2017 318.30 319.41 318.20 319.13 449,022 +0.50(+0.16%)
Aug 09, 2017 318.08 318.77 317.85 318.63 639,971 +0.45(+0.14%)
Aug 08, 2017 318.40 319.29 317.90 318.18 907,452 -0.76(-0.24%)
Aug 07, 2017 318.58 318.94 317.75 318.94 720,732 +0.36(+0.11%)
Aug 04, 2017 320.14 320.26 317.38 318.58 733,374 -0.79(-0.25%)
Aug 03, 2017 317.83 319.52 316.65 319.37 494,419 -3.16(-0.98%)
Aug 02, 2017 320.01 322.53 319.49 322.53 564,457 +2.27(+0.71%)
Aug 01, 2017 320.54 321.15 319.92 320.26 324,355 -0.34(-0.11%)
Jul 31, 2017 320.90 321.19 319.95 320.60 526,637 +0.22(+0.07%)
Jul 28, 2017 321.20 322.77 318.23 320.38 1,296,670 -1.03(-0.32%)
Jul 27, 2017 321.30 321.41 320.08 321.41 980,221 +0.21(+0.07%)
Jul 26, 2017 322.02 322.02 320.89 321.20 318,760 -0.81(-0.25%)
Jul 25, 2017 322.83 323.27 321.44 322.01 358,445 -0.10(-0.03%)
Jul 24, 2017 322.05 323.19 321.85 322.11 272,654 -0.11(-0.03%)
Jul 21, 2017 321.38 322.85 321.38 322.22 407,777 +0.32(+0.10%)
Jul 20, 2017 321.20 321.97 320.74 321.90 607,532 +0.95(+0.30%)
Jul 19, 2017 319.93 321.32 319.93 320.95 640,651 +0.86(+0.27%)
Jul 18, 2017 319.40 320.48 319.17 320.09 177,928 +0.44(+0.14%)
Jul 17, 2017 320.05 320.37 319.31 319.65 170,760 -0.39(-0.12%)
Jul 14, 2017 318.60 320.06 318.60 320.04 218,134 +1.47(+0.46%)
Jul 13, 2017 318.60 318.96 318.07 318.57 282,179 -0.26(-0.08%)
Jul 12, 2017 317.86 319.51 316.76 318.83 307,603 +2.10(+0.66%)
Jul 11, 2017 318.08 318.95 316.73 316.73 736,678 -1.31(-0.41%)
Jul 10, 2017 318.23 318.89 317.98 318.04 395,875 -0.37(-0.12%)
Jul 07, 2017 317.89 318.72 317.55 318.41 453,573 +1.36(+0.43%)
Jul 06, 2017 317.30 317.69 316.80 317.05 630,274 -0.64(-0.20%)
Jul 05, 2017 316.40 318.43 316.40 317.69 677,309 +1.30(+0.41%)
Jul 03, 2017 316.66 317.88 316.26 316.39 269,875 +0.28(+0.09%)
Jun 30, 2017 315.53 316.95 315.53 316.11 388,522 +1.22(+0.39%)
Jun 29, 2017 316.72 316.72 314.71 314.89 432,712 -1.16(-0.37%)
Jun 28, 2017 316.13 316.68 315.96 316.05 325,493 -0.04(-0.01%)
Jun 27, 2017 315.80 316.76 315.59 316.09 596,496 -0.03(-0.01%)
Jun 26, 2017 315.84 316.55 315.49 316.12 870,559 +0.14(+0.04%)
Jun 23, 2017 316.41 316.48 315.51 315.98 370,511 +0.00(+0.00%)
Jun 22, 2017 314.84 316.35 314.83 315.98 614,296 +0.98(+0.31%)
Jun 21, 2017 315.77 316.80 314.75 315.00 980,476 -0.58(-0.18%)
Jun 20, 2017 315.00 316.51 314.92 315.58 537,474 +0.39(+0.12%)
Jun 19, 2017 313.94 315.53 313.87 315.19 500,704 +1.63(+0.52%)
Jun 16, 2017 314.20 314.56 313.42 313.56 728,015 -0.37(-0.12%)
Jun 15, 2017 314.10 314.75 313.49 313.93 1,071,949 -0.71(-0.23%)
Jun 14, 2017 314.05 315.29 314.05 314.64 518,779 +0.57(+0.18%)
Jun 13, 2017 313.32 314.83 313.32 314.07 618,618 +0.59(+0.19%)
Jun 12, 2017 315.18 315.18 311.67 313.48 1,309,441 -0.77(-0.25%)
Jun 09, 2017 313.94 314.86 313.58 314.25 791,305 +0.37(+0.12%)
Jun 08, 2017 314.70 313.45 313.88 965,715 -0.21(-0.07%)
Jun 07, 2017 313.20 314.50 313.03 314.09 527,991 +1.03(+0.33%)
Jun 06, 2017 313.15 313.88 312.54 313.06 941,476 -0.20(-0.06%)
Jun 05, 2017 312.90 313.88 312.63 313.26 785,670 -0.10(-0.03%)
Jun 02, 2017 312.45 313.56 312.31 313.36 575,737 +0.36(+0.12%)
Jun 01, 2017 309.40 313.36 309.30 313.00 936,514 +5.57(+1.81%)
May 31, 2017 309.31 311.05 307.43 307.43 2,664,751 -2.60(-0.84%)
May 30, 2017 308.36 310.50 307.99 310.03 843,080 +1.33(+0.43%)
May 26, 2017 308.40 308.94 307.95 308.70 451,830 +0.11(+0.04%)
May 25, 2017 308.70 309.01 307.85 308.59 609,720 +0.15(+0.05%)
May 24, 2017 308.32 308.84 307.86 308.44 625,872 +0.10(+0.03%)
May 23, 2017 307.22 308.77 307.22 308.34 1,015,691 +1.08(+0.35%)
May 22, 2017 307.14 308.17 306.71 307.26 1,062,318 -0.29(-0.09%)
May 19, 2017 306.98 307.88 305.88 307.55 679,397 +1.16(+0.38%)
May 18, 2017 305.41 307.03 305.14 306.39 657,707 +1.47(+0.48%)
May 17, 2017 306.32 306.33 304.92 304.92 1,065,403 -1.40(-0.46%)
May 16, 2017 308.14 308.14 306.22 306.32 1,339,727 -1.70(-0.55%)
May 15, 2017 307.13 308.14 306.01 308.02 880,157 +0.31(+0.10%)
May 12, 2017 307.40 309.16 306.97 307.71 667,972 -0.09(-0.03%)
May 11, 2017 305.71 307.87 305.67 307.80 1,063,575 +2.54(+0.83%)
May 10, 2017 305.58 306.22 303.89 305.26 1,215,055 -0.71(-0.23%)
May 09, 2017 306.03 306.36 305.09 305.97 1,361,866 +0.05(+0.02%)
May 08, 2017 307.80 307.94 305.92 305.92 1,968,438 -2.13(-0.69%)
May 05, 2017 307.11 308.31 306.75 308.05 906,423 +1.45(+0.47%)
May 04, 2017 306.20 307.26 305.74 306.60 1,033,828 +0.01(+0.00%)
May 03, 2017 306.29 307.46 303.32 306.59 900,311 -0.16(-0.05%)
May 02, 2017 307.69 307.69 305.88 306.75 1,712,196 -0.17(-0.06%)
May 01, 2017 307.85 308.41 306.60 306.92 1,628,678 -0.56(-0.18%)
Apr 28, 2017 305.00 307.88 305.00 307.48 1,885,011 +1.90(+0.62%)
Apr 27, 2017 303.91 306.06 303.22 305.58 1,414,761 +1.87(+0.62%)
Apr 26, 2017 303.49 304.49 303.49 303.71 3,454,963 +0.20(+0.07%)
Apr 25, 2017 302.82 305.09 302.45 303.51 4,412,461 +1.10(+0.36%)
Apr 24, 2017 305.66 301.60 302.41 11,540,732 +49.34(+19.50%)
Apr 21, 2017 254.47 255.47 252.58 253.07 413,824 -1.70(-0.67%)
Apr 20, 2017 253.95 255.38 252.32 254.77 452,343 +0.69(+0.27%)
Apr 19, 2017 250.70 254.98 249.75 254.08 653,276 +4.51(+1.81%)
Apr 18, 2017 250.35 251.15 248.79 249.57 355,407 -1.71(-0.68%)
Apr 17, 2017 248.96 251.62 248.42 251.28 304,237 +2.47(+0.99%)
Apr 13, 2017 249.06 249.75 248.08 248.81 286,548 -0.29(-0.12%)
Apr 12, 2017 248.99 250.11 248.43 249.10 279,170 -0.89(-0.36%)
Apr 11, 2017 249.48 250.40 248.22 249.99 250,174 +0.13(+0.05%)
Apr 10, 2017 249.33 250.46 248.30 249.86 351,260 +0.47(+0.19%)
Apr 07, 2017 248.89 250.44 248.81 249.39 333,927 +0.36(+0.14%)
Apr 06, 2017 248.54 249.92 247.51 249.03 408,844 +0.14(+0.06%)
Apr 05, 2017 248.35 250.10 248.13 248.89 587,268 +0.49(+0.20%)
Apr 04, 2017 250.89 250.95 247.41 248.40 481,534 -2.17(-0.87%)
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.