Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Apr 03, 2017 249.00 251.18 247.51 250.57 421,305 +2.03(+0.82%)
Mar 31, 2017 248.05 249.31 246.48 248.54 412,951 +0.00(+0.00%)
Mar 30, 2017 249.32 250.50 247.81 248.54 326,439 -1.14(-0.46%)
Mar 29, 2017 249.74 250.27 247.96 249.68 359,420 -0.80(-0.32%)
Mar 28, 2017 250.40 250.95 248.80 250.48 687,729 -0.30(-0.12%)
Mar 27, 2017 248.94 251.50 248.06 250.78 442,197 +0.87(+0.35%)
Mar 24, 2017 249.14 250.65 248.97 249.91 435,866 +1.18(+0.47%)
Mar 23, 2017 248.89 250.35 247.86 248.73 461,212 -0.84(-0.34%)
Mar 22, 2017 249.86 251.33 248.17 249.57 628,452 +0.03(+0.01%)
Mar 21, 2017 251.25 252.25 248.21 249.54 409,540 -1.14(-0.45%)
Mar 20, 2017 250.92 251.51 249.64 250.68 317,929 -0.17(-0.07%)
Mar 17, 2017 249.56 252.09 249.03 250.85 664,787 +1.29(+0.52%)
Mar 16, 2017 249.86 251.44 247.40 249.56 397,161 -1.16(-0.46%)
Mar 15, 2017 250.41 251.66 249.22 250.72 377,349 +1.52(+0.61%)
Mar 14, 2017 250.64 250.64 248.35 249.20 354,005 -1.43(-0.57%)
Mar 13, 2017 249.58 250.93 247.94 250.63 311,425 +0.86(+0.34%)
Mar 10, 2017 249.00 250.24 247.34 249.77 394,910 +1.54(+0.62%)
Mar 09, 2017 247.30 248.58 246.02 248.23 386,861 +1.60(+0.65%)
Mar 08, 2017 246.12 247.20 245.31 246.63 243,036 +0.94(+0.38%)
Mar 07, 2017 246.36 247.82 245.49 245.69 463,338 -1.39(-0.56%)
Mar 06, 2017 244.62 247.65 244.54 247.08 798,473 +1.29(+0.52%)
Mar 03, 2017 245.39 246.82 245.15 245.79 340,408 -0.63(-0.26%)
Mar 02, 2017 246.84 247.39 245.19 246.42 363,304 -1.07(-0.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.