|
Closing price on 1/8/2020
|
|
| Open |
46.10 |
| High |
48.50 |
| Low |
46.00 |
| Volume |
4,000 |
| Split-adjusted Price |
29.71 |
|
|
BAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
+0.20 / +0.44%
|
46.10
|
48.50
|
46.00
|
46.00
|
46.10
|
29.71
|
4,000
|
|
|
1/7/2020
|
+0.20 / +0.44%
|
48.80
|
48.80
|
45.80
|
45.80
|
48.43
|
29.58
|
1,000
|
|
|
1/6/2020
|
-1.90 / -4.00%
|
42.90
|
48.00
|
42.90
|
45.60
|
44.90
|
29.45
|
800
|
|
|
1/3/2020
|
-1.10 / -2.26%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.94
|
30.68
|
2,900
|
|
|
1/2/2020
|
-1.80 / -3.57%
|
48.50
|
50.00
|
48.50
|
48.60
|
48.61
|
31.39
|
2,200
|
|
|
12/31/2019
|
-0.10 / -0.20%
|
49.00
|
50.40
|
48.60
|
50.40
|
49.53
|
32.55
|
1,600
|
|
|
12/30/2019
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
32.62
|
0
|
|
|
12/27/2019
|
+0.10 / +0.20%
|
49.00
|
50.50
|
48.60
|
50.50
|
50.03
|
32.62
|
2,600
|
|
|
12/26/2019
|
+0.50 / +1.00%
|
49.30
|
51.50
|
49.30
|
50.40
|
50.58
|
32.55
|
1,900
|
|
|
12/25/2019
|
+0.90 / +1.84%
|
50.50
|
50.90
|
49.90
|
49.90
|
50.31
|
32.23
|
3,100
|
|
|
12/24/2019
|
-2.00 / -3.92%
|
51.00
|
51.00
|
49.00
|
49.00
|
50.53
|
31.65
|
2,900
|
|
|
12/23/2019
|
-0.80 / -1.54%
|
51.60
|
51.80
|
50.00
|
51.00
|
51.36
|
32.94
|
2,700
|
|
|
12/20/2019
|
+3.30 / +6.80%
|
48.50
|
51.80
|
48.50
|
51.80
|
49.68
|
33.46
|
17,900
|
|
|
12/19/2019
|
-0.20 / -0.41%
|
49.90
|
49.90
|
48.50
|
48.50
|
48.98
|
31.33
|
400
|
|
|
12/18/2019
|
-2.30 / -4.51%
|
50.00
|
50.00
|
48.60
|
48.70
|
48.78
|
29.52
|
1,300
|
|
|
12/17/2019
|
-1.00 / -1.92%
|
51.20
|
52.00
|
51.00
|
51.00
|
51.47
|
30.91
|
11,100
|
|
|
12/16/2019
|
+0.50 / +0.97%
|
51.40
|
52.00
|
51.40
|
52.00
|
51.61
|
31.52
|
7,700
|
|
|
12/13/2019
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
31.21
|
300
|
|
|
12/12/2019
|
+0.80 / +1.58%
|
50.30
|
51.60
|
50.00
|
51.50
|
50.74
|
31.21
|
6,500
|
|
|
12/11/2019
|
0.00 / 0.00%
|
50.50
|
50.70
|
50.20
|
50.70
|
50.47
|
30.73
|
6,800
|
|
|
12/10/2019
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.70
|
50.70
|
30.73
|
500
|
|
|
12/9/2019
|
+0.80 / +1.60%
|
50.20
|
51.20
|
50.20
|
50.70
|
50.93
|
30.73
|
3,200
|
|
|
12/6/2019
|
+0.90 / +1.84%
|
49.40
|
49.90
|
49.30
|
49.90
|
49.46
|
30.24
|
1,800
|
|
|
12/5/2019
|
+0.20 / +0.41%
|
48.80
|
49.00
|
48.80
|
49.00
|
48.90
|
29.70
|
4,800
|
|
|
12/4/2019
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
29.58
|
1,100
|
|
|
12/3/2019
|
-0.10 / -0.20%
|
49.00
|
49.30
|
48.20
|
48.90
|
48.90
|
29.64
|
6,700
|
|
|
12/2/2019
|
+1.00 / +2.08%
|
48.00
|
49.00
|
46.00
|
49.00
|
48.06
|
29.70
|
3,300
|
|
|
11/29/2019
|
+1.00 / +2.13%
|
47.00
|
48.30
|
47.00
|
48.00
|
47.76
|
29.09
|
2,900
|
|
|
11/28/2019
|
+0.60 / +1.29%
|
43.10
|
47.00
|
43.10
|
47.00
|
46.64
|
28.49
|
3,000
|
|
|
11/27/2019
|
+1.30 / +2.88%
|
45.10
|
46.40
|
45.10
|
46.40
|
45.81
|
28.12
|
2,000
|
|
|