Closing price on 1/17/2024
|
|
Open |
42.10 |
High |
42.30 |
Low |
42.10 |
Volume |
2,000 |
Split-adjusted Price |
41.77 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2024
|
+0.30 / +0.71%
|
42.10
|
42.30
|
42.10
|
42.30
|
42.25
|
41.77
|
2,000
|
|
1/16/2024
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
41.48
|
1,000
|
|
1/15/2024
|
-0.30 / -0.71%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
41.48
|
2,100
|
|
1/12/2024
|
+0.30 / +0.71%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
41.77
|
200
|
|
1/11/2024
|
-0.30 / -0.71%
|
42.30
|
42.30
|
42.00
|
42.00
|
42.20
|
41.48
|
800
|
|
1/10/2024
|
+1.00 / +2.42%
|
41.70
|
42.30
|
41.70
|
42.30
|
41.97
|
41.77
|
4,200
|
|
1/9/2024
|
+0.20 / +0.49%
|
41.20
|
41.40
|
41.20
|
41.30
|
41.25
|
40.79
|
1,100
|
|
1/8/2024
|
+0.30 / +0.74%
|
40.90
|
41.20
|
40.90
|
41.10
|
41.08
|
40.59
|
800
|
|
1/5/2024
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.80
|
40.80
|
40.92
|
40.29
|
3,700
|
|
1/4/2024
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.00
|
41.00
|
41.02
|
40.49
|
5,100
|
|
1/3/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
40.49
|
5,200
|
|
1/2/2024
|
+0.10 / +0.24%
|
42.20
|
42.20
|
41.00
|
41.00
|
41.21
|
40.49
|
700
|
|
12/29/2023
|
-0.90 / -2.15%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
40.39
|
300
|
|
12/28/2023
|
-1.00 / -2.34%
|
41.90
|
41.90
|
41.00
|
41.80
|
41.12
|
41.28
|
4,100
|
|
12/27/2023
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
42.27
|
0
|
|
12/26/2023
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
42.27
|
200
|
|
12/25/2023
|
-0.80 / -1.83%
|
41.00
|
42.80
|
41.00
|
42.80
|
41.24
|
42.27
|
1,000
|
|
12/22/2023
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
43.06
|
3,500
|
|
12/21/2023
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
43.06
|
100
|
|
12/20/2023
|
+0.60 / +1.40%
|
40.30
|
43.60
|
40.30
|
43.60
|
43.48
|
43.06
|
2,900
|
|
12/19/2023
|
0.00 / 0.00%
|
42.90
|
44.40
|
42.90
|
43.00
|
43.17
|
42.47
|
1,100
|
|
12/18/2023
|
+0.60 / +1.42%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.25
|
42.47
|
600
|
|
12/15/2023
|
-0.10 / -0.22%
|
44.50
|
44.60
|
44.00
|
44.40
|
44.37
|
41.87
|
7,600
|
|
12/14/2023
|
-0.10 / -0.22%
|
45.50
|
45.50
|
44.50
|
44.50
|
44.59
|
41.97
|
5,000
|
|
12/13/2023
|
-0.10 / -0.22%
|
44.70
|
44.80
|
44.60
|
44.60
|
44.66
|
42.06
|
11,400
|
|
12/12/2023
|
-0.50 / -1.11%
|
44.50
|
45.30
|
44.50
|
44.70
|
44.76
|
42.16
|
3,900
|
|
12/11/2023
|
0.00 / 0.00%
|
45.20
|
45.20
|
44.50
|
45.20
|
44.93
|
42.63
|
4,600
|
|
12/8/2023
|
+1.20 / +2.73%
|
44.50
|
45.60
|
44.50
|
45.20
|
44.92
|
42.63
|
2,100
|
|
12/7/2023
|
0.00 / 0.00%
|
44.00
|
44.10
|
44.00
|
44.00
|
44.00
|
41.50
|
5,300
|
|
12/6/2023
|
+0.10 / +0.23%
|
43.90
|
45.00
|
43.90
|
44.00
|
44.25
|
41.50
|
3,900
|
|
|