Closing price on 10/7/2021
|
|
Open |
76.50 |
High |
76.50 |
Low |
75.50 |
Volume |
1,200 |
Split-adjusted Price |
63.44 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2021
|
-0.90 / -1.18%
|
76.50
|
76.50
|
75.50
|
75.50
|
76.50
|
63.44
|
1,200
|
|
10/6/2021
|
+0.50 / +0.66%
|
76.50
|
76.50
|
75.90
|
76.40
|
75.90
|
64.19
|
1,400
|
|
10/5/2021
|
-0.10 / -0.13%
|
76.00
|
76.00
|
75.90
|
75.90
|
75.90
|
63.77
|
1,200
|
|
10/4/2021
|
+1.00 / +1.33%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
63.86
|
1,500
|
|
10/1/2021
|
-2.00 / -2.60%
|
76.50
|
76.50
|
74.60
|
75.00
|
76.32
|
63.02
|
1,900
|
|
9/30/2021
|
+0.50 / +0.65%
|
76.50
|
77.00
|
76.50
|
77.00
|
77.00
|
64.70
|
2,100
|
|
9/29/2021
|
+0.50 / +0.66%
|
76.00
|
76.50
|
76.00
|
76.50
|
76.19
|
64.28
|
4,200
|
|
9/28/2021
|
-1.00 / -1.30%
|
75.50
|
76.00
|
75.00
|
76.00
|
75.51
|
63.86
|
9,800
|
|
9/27/2021
|
-0.50 / -0.65%
|
78.00
|
78.00
|
75.00
|
77.00
|
76.86
|
64.70
|
3,500
|
|
9/24/2021
|
+2.00 / +2.65%
|
75.50
|
77.50
|
75.50
|
77.50
|
76.67
|
65.12
|
900
|
|
9/23/2021
|
+0.50 / +0.67%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.47
|
63.44
|
6,400
|
|
9/22/2021
|
+0.70 / +0.94%
|
74.30
|
75.00
|
74.30
|
75.00
|
74.48
|
63.02
|
2,900
|
|
9/21/2021
|
-0.20 / -0.27%
|
74.50
|
74.50
|
74.10
|
74.30
|
74.14
|
62.43
|
2,900
|
|
9/20/2021
|
+0.40 / +0.54%
|
74.20
|
75.00
|
74.20
|
74.50
|
74.40
|
62.60
|
2,500
|
|
9/17/2021
|
-0.60 / -0.80%
|
74.10
|
74.40
|
74.10
|
74.10
|
74.19
|
62.26
|
3,100
|
|
9/16/2021
|
0.00 / 0.00%
|
74.70
|
74.70
|
74.00
|
74.70
|
74.51
|
62.77
|
17,300
|
|
9/15/2021
|
0.00 / 0.00%
|
74.50
|
74.70
|
73.50
|
74.70
|
74.07
|
62.77
|
2,700
|
|
9/14/2021
|
-0.20 / -0.27%
|
74.90
|
74.90
|
74.70
|
74.70
|
74.70
|
62.77
|
500
|
|
9/13/2021
|
0.00 / 0.00%
|
74.10
|
74.90
|
73.50
|
74.90
|
74.00
|
62.93
|
5,500
|
|
9/10/2021
|
+0.30 / +0.40%
|
74.20
|
74.90
|
74.00
|
74.90
|
74.00
|
62.93
|
2,000
|
|
9/9/2021
|
-0.90 / -1.19%
|
75.00
|
75.00
|
74.00
|
74.60
|
74.10
|
62.68
|
7,800
|
|
9/8/2021
|
+0.40 / +0.53%
|
78.50
|
78.50
|
74.00
|
75.50
|
75.15
|
63.44
|
3,300
|
|
9/7/2021
|
+1.10 / +1.49%
|
74.00
|
75.70
|
73.90
|
75.10
|
74.12
|
63.10
|
1,700
|
|
9/6/2021
|
+0.40 / +0.54%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.79
|
62.18
|
17,700
|
|
9/1/2021
|
-0.80 / -1.08%
|
73.00
|
73.60
|
72.90
|
73.60
|
73.00
|
61.84
|
2,000
|
|
8/31/2021
|
-0.10 / -0.13%
|
71.50
|
74.40
|
71.50
|
74.40
|
72.86
|
62.51
|
4,900
|
|
8/30/2021
|
+3.50 / +4.93%
|
70.10
|
77.00
|
70.10
|
74.50
|
73.46
|
62.60
|
2,600
|
|
8/27/2021
|
0.00 / 0.00%
|
70.10
|
71.10
|
70.00
|
71.00
|
70.54
|
59.66
|
3,700
|
|
8/26/2021
|
-0.20 / -0.28%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.00
|
59.66
|
3,400
|
|
8/25/2021
|
-0.10 / -0.14%
|
70.70
|
71.20
|
70.00
|
71.20
|
70.45
|
59.83
|
2,200
|
|
|