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 (%)
Sep 30, 2016 224.59 225.04 221.95 224.28 609,434 +0.54(+0.24%)
Sep 29, 2016 226.69 227.26 222.87 223.74 682,463 -3.56(-1.57%)
Sep 28, 2016 228.56 228.86 226.32 227.30 459,667 -1.29(-0.56%)
Sep 27, 2016 228.67 229.00 227.22 228.59 368,420 +0.70(+0.31%)
Sep 26, 2016 228.78 228.78 227.01 227.89 463,951 -2.02(-0.88%)
Sep 23, 2016 230.24 230.99 228.82 229.91 504,149 -1.44(-0.62%)
Sep 22, 2016 228.73 232.00 227.91 231.35 435,705 +2.84(+1.24%)
Sep 21, 2016 227.81 228.81 225.36 228.51 452,687 +0.55(+0.24%)
Sep 20, 2016 228.13 229.86 227.79 227.96 525,603 +1.21(+0.53%)
Sep 19, 2016 225.77 227.52 225.00 226.75 424,858 +0.50(+0.22%)
Sep 16, 2016 226.04 227.76 225.09 226.25 749,665 +2.62(+1.17%)
Sep 15, 2016 221.02 225.67 217.10 223.63 810,271 +6.72(+3.10%)
Sep 14, 2016 213.34 217.36 213.34 216.91 651,788 +3.89(+1.83%)
Sep 13, 2016 214.87 215.78 212.29 213.02 614,102 -2.31(-1.07%)
Sep 12, 2016 212.33 215.59 212.33 215.33 373,251 +1.78(+0.83%)
Sep 09, 2016 217.56 218.16 213.51 213.55 449,356 -5.23(-2.39%)
Sep 08, 2016 218.90 219.39 218.41 218.78 260,575 -0.95(-0.43%)
Sep 07, 2016 221.39 221.60 219.37 219.73 351,041 -2.31(-1.04%)
Sep 06, 2016 221.77 222.15 220.31 222.04 271,167 +0.83(+0.38%)
Sep 02, 2016 221.98 221.21 221.21 221.21 229,400 -0.29(-0.13%)
Sep 01, 2016 220.91 221.72 218.22 221.50 345,697 +0.66(+0.30%)
Aug 31, 2016 221.58 222.24 220.11 220.84 451,084 -0.27(-0.12%)
Aug 30, 2016 220.86 221.29 220.18 221.11 350,810 +0.74(+0.34%)
Aug 29, 2016 217.06 221.08 217.06 220.37 463,879 +3.30(+1.52%)
Aug 26, 2016 215.48 217.40 215.38 217.07 351,311 +1.75(+0.81%)
Aug 25, 2016 215.01 216.98 214.16 215.32 295,883 +0.32(+0.15%)
Aug 24, 2016 217.93 218.13 214.74 215.00 383,547 -2.68(-1.23%)
Aug 23, 2016 218.00 220.29 217.43 217.68 428,632 -0.29(-0.13%)
Aug 22, 2016 218.00 219.10 217.35 217.97 327,191 -1.11(-0.51%)
Aug 19, 2016 217.89 219.22 216.91 219.08 545,611 +0.97(+0.44%)
Aug 18, 2016 217.59 219.16 217.59 218.11 327,101 -0.07(-0.03%)
Aug 17, 2016 219.28 219.28 216.98 218.18 456,554 -0.60(-0.27%)
Aug 16, 2016 221.33 221.56 218.76 218.78 493,643 -3.46(-1.56%)
Aug 15, 2016 222.66 224.21 222.24 222.24 281,881 -0.26(-0.12%)
Aug 12, 2016 222.24 223.36 220.86 222.50 308,653 -0.61(-0.27%)
Aug 11, 2016 222.91 223.49 222.04 223.11 427,085 +0.50(+0.22%)
Aug 10, 2016 222.44 222.90 220.76 222.61 385,391 +0.05(+0.02%)
Aug 09, 2016 221.27 223.53 220.01 222.56 475,540 +1.10(+0.50%)
Aug 08, 2016 222.19 222.77 220.61 221.46 328,066 -1.06(-0.48%)
Aug 05, 2016 223.02 223.05 221.77 222.52 443,827 +1.10(+0.50%)
Aug 04, 2016 220.22 221.73 218.95 221.42 397,077 +1.59(+0.72%)
Aug 03, 2016 222.63 222.63 218.95 219.83 633,730 -2.80(-1.26%)
Aug 02, 2016 224.14 225.09 220.45 222.63 502,438 -2.52(-1.12%)
Aug 01, 2016 224.20 226.54 224.19 225.15 413,685 +1.42(+0.63%)
Jul 29, 2016 223.86 225.00 223.07 223.73 557,852 -0.52(-0.23%)
Jul 28, 2016 223.94 226.00 223.30 224.25 715,830 +0.60(+0.27%)
Jul 27, 2016 229.92 229.92 221.01 223.65 1,023,421 -7.82(-3.38%)
Jul 26, 2016 229.02 231.63 228.97 231.47 490,814 +2.51(+1.10%)
Jul 25, 2016 230.00 230.00 228.34 228.96 519,027 -1.04(-0.45%)
Jul 22, 2016 230.75 231.18 228.34 230.00 524,766 -1.45(-0.63%)
Jul 21, 2016 231.87 233.30 230.25 231.45 264,818 -1.00(-0.43%)
Jul 20, 2016 233.36 234.55 232.32 232.45 361,678 -0.36(-0.15%)
Jul 19, 2016 231.60 233.07 231.47 232.81 298,477 +0.92(+0.40%)
Jul 18, 2016 232.78 233.71 231.06 231.89 239,254 -0.34(-0.15%)
Jul 15, 2016 235.79 236.05 231.83 232.23 492,030 -2.67(-1.14%)
Jul 14, 2016 235.53 236.17 234.26 234.90 411,206 +0.12(+0.05%)
Jul 13, 2016 236.40 236.40 233.50 234.78 561,908 -0.79(-0.34%)
Jul 12, 2016 237.63 237.87 235.31 235.57 562,890 -1.60(-0.67%)
Jul 11, 2016 238.46 239.43 236.98 237.17 498,310 -1.83(-0.77%)
Jul 08, 2016 237.88 239.34 237.80 239.00 505,828 +1.20(+0.50%)
Jul 07, 2016 236.67 239.03 236.67 237.80 437,440 +0.96(+0.41%)
Jul 06, 2016 235.82 238.45 235.63 236.84 659,260 -0.11(-0.05%)
Jul 05, 2016 235.05 238.23 235.05 236.95 460,419 +2.20(+0.94%)
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.