|
Closing price on 1/4/2022
|
|
Open |
71.50 |
High |
71.90 |
Low |
71.50 |
Volume |
400 |
Split-adjusted Price |
67.78 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2022
|
-0.10 / -0.14%
|
71.50
|
71.90
|
71.50
|
71.90
|
71.60
|
67.78
|
400
|
|
12/31/2021
|
+0.10 / +0.14%
|
71.90
|
72.00
|
71.90
|
72.00
|
72.00
|
67.88
|
1,000
|
|
12/30/2021
|
-0.10 / -0.14%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
67.78
|
100
|
|
12/29/2021
|
-0.70 / -0.96%
|
72.00
|
72.00
|
71.00
|
72.00
|
71.75
|
67.88
|
400
|
|
12/28/2021
|
-0.10 / -0.14%
|
72.00
|
72.70
|
72.00
|
72.70
|
72.02
|
68.54
|
3,200
|
|
12/27/2021
|
-0.10 / -0.14%
|
72.00
|
72.80
|
70.10
|
72.80
|
71.65
|
68.63
|
10,300
|
|
12/24/2021
|
-0.10 / -0.14%
|
72.00
|
73.00
|
70.90
|
72.90
|
71.69
|
68.72
|
5,900
|
|
12/23/2021
|
-0.90 / -1.22%
|
72.00
|
73.00
|
72.00
|
73.00
|
72.19
|
68.82
|
3,200
|
|
12/22/2021
|
+1.40 / +1.93%
|
72.90
|
74.60
|
70.90
|
73.90
|
72.20
|
69.67
|
20,000
|
|
12/21/2021
|
-0.40 / -0.55%
|
72.00
|
72.50
|
72.00
|
72.50
|
72.08
|
68.35
|
2,400
|
|
12/20/2021
|
0.00 / 0.00%
|
72.90
|
72.90
|
72.00
|
72.90
|
72.45
|
68.72
|
4,900
|
|
12/17/2021
|
0.00 / 0.00%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
68.72
|
200
|
|
12/16/2021
|
+0.30 / +0.41%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
68.72
|
400
|
|
12/15/2021
|
+0.60 / +0.83%
|
72.10
|
72.60
|
72.00
|
72.60
|
72.00
|
68.44
|
1,500
|
|
12/14/2021
|
-0.90 / -1.23%
|
72.00
|
73.00
|
72.00
|
72.00
|
72.00
|
67.88
|
2,600
|
|
12/13/2021
|
+0.40 / +0.55%
|
72.50
|
72.90
|
72.00
|
72.90
|
72.08
|
68.72
|
2,400
|
|
12/10/2021
|
+0.50 / +0.69%
|
72.20
|
72.50
|
72.00
|
72.50
|
72.22
|
68.35
|
1,800
|
|
12/9/2021
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.08
|
67.88
|
2,400
|
|
12/8/2021
|
0.00 / 0.00%
|
72.20
|
73.00
|
72.00
|
73.00
|
72.16
|
68.82
|
3,700
|
|
12/7/2021
|
+0.90 / +1.25%
|
72.00
|
73.00
|
72.00
|
73.00
|
72.67
|
68.82
|
3,000
|
|
12/6/2021
|
-1.40 / -1.90%
|
71.00
|
73.00
|
71.00
|
72.10
|
72.11
|
67.97
|
3,800
|
|
12/3/2021
|
+0.30 / +0.41%
|
73.90
|
73.90
|
72.20
|
73.50
|
73.54
|
69.29
|
4,800
|
|
12/2/2021
|
0.00 / 0.00%
|
72.10
|
73.20
|
72.00
|
73.20
|
72.05
|
69.01
|
7,300
|
|
12/1/2021
|
-0.20 / -0.27%
|
72.10
|
73.40
|
72.10
|
73.20
|
73.00
|
69.01
|
1,000
|
|
11/30/2021
|
0.00 / 0.00%
|
73.40
|
73.40
|
73.40
|
73.40
|
73.40
|
69.20
|
0
|
|
11/29/2021
|
-0.50 / -0.68%
|
73.90
|
73.90
|
72.00
|
73.40
|
72.59
|
69.20
|
2,700
|
|
11/26/2021
|
-0.50 / -0.67%
|
74.40
|
74.40
|
72.50
|
73.90
|
72.86
|
69.67
|
700
|
|
11/25/2021
|
-0.60 / -0.80%
|
72.30
|
74.40
|
72.20
|
74.40
|
72.73
|
70.14
|
1,100
|
|
11/24/2021
|
+1.50 / +2.04%
|
72.30
|
75.00
|
72.20
|
75.00
|
73.00
|
70.70
|
2,000
|
|
11/23/2021
|
-0.50 / -0.68%
|
72.00
|
73.50
|
72.00
|
73.50
|
72.31
|
69.29
|
1,300
|
|
|
|
|
|