Closing price on 11/18/2021
|
|
Open |
74.50 |
High |
75.00 |
Low |
74.00 |
Volume |
5,700 |
Split-adjusted Price |
62.68 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
+0.20 / +0.27%
|
74.50
|
75.00
|
74.00
|
74.60
|
74.74
|
62.68
|
5,700
|
|
11/17/2021
|
+0.20 / +0.27%
|
76.00
|
76.00
|
73.00
|
74.40
|
74.42
|
62.51
|
4,300
|
|
11/16/2021
|
-2.00 / -2.62%
|
76.20
|
76.40
|
74.20
|
74.20
|
75.86
|
62.35
|
5,800
|
|
11/15/2021
|
+0.90 / +1.20%
|
76.00
|
76.40
|
76.00
|
76.20
|
76.40
|
64.03
|
1,400
|
|
11/12/2021
|
+1.80 / +2.45%
|
73.50
|
75.30
|
73.50
|
75.30
|
73.83
|
63.27
|
27,400
|
|
11/11/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.40
|
73.50
|
73.49
|
61.76
|
20,900
|
|
11/10/2021
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
73.50
|
73.47
|
61.76
|
22,200
|
|
11/9/2021
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.50
|
73.50
|
73.50
|
61.76
|
11,700
|
|
11/8/2021
|
+0.40 / +0.55%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.33
|
61.76
|
10,500
|
|
11/5/2021
|
+0.10 / +0.14%
|
73.00
|
73.20
|
72.00
|
73.10
|
72.77
|
61.42
|
4,700
|
|
11/4/2021
|
-0.50 / -0.68%
|
71.90
|
73.50
|
71.80
|
73.00
|
72.44
|
61.34
|
4,100
|
|
11/3/2021
|
+1.50 / +2.08%
|
74.00
|
74.00
|
71.80
|
73.50
|
72.03
|
61.76
|
11,800
|
|
11/2/2021
|
0.00 / 0.00%
|
71.10
|
74.00
|
71.00
|
72.00
|
71.83
|
60.50
|
20,800
|
|
11/1/2021
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.50
|
72.00
|
71.88
|
60.50
|
21,800
|
|
10/29/2021
|
+4.00 / +5.88%
|
68.10
|
73.40
|
68.10
|
72.00
|
71.45
|
60.50
|
5,500
|
|
10/28/2021
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.15
|
57.14
|
20,000
|
|
10/27/2021
|
+1.00 / +1.47%
|
68.00
|
70.00
|
68.00
|
69.00
|
68.26
|
57.98
|
26,400
|
|
10/26/2021
|
-4.30 / -5.95%
|
72.20
|
72.20
|
68.00
|
68.00
|
69.86
|
57.14
|
7,100
|
|
10/25/2021
|
-1.90 / -2.56%
|
74.00
|
74.00
|
72.30
|
72.30
|
72.50
|
60.75
|
4,800
|
|
10/22/2021
|
+0.20 / +0.27%
|
74.00
|
74.20
|
74.00
|
74.20
|
74.00
|
62.35
|
1,300
|
|
10/21/2021
|
-1.50 / -1.99%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.72
|
62.18
|
3,600
|
|
10/20/2021
|
0.00 / 0.00%
|
75.50
|
76.00
|
75.00
|
75.50
|
75.77
|
63.44
|
5,200
|
|
10/19/2021
|
+0.50 / +0.67%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.38
|
63.44
|
3,900
|
|
10/18/2021
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.78
|
63.02
|
6,900
|
|
10/15/2021
|
-0.90 / -1.20%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.24
|
62.18
|
8,500
|
|
10/14/2021
|
-0.90 / -1.19%
|
75.80
|
75.80
|
74.60
|
74.90
|
75.07
|
62.93
|
21,700
|
|
10/13/2021
|
-1.20 / -1.56%
|
76.00
|
77.00
|
75.80
|
75.80
|
76.00
|
63.69
|
2,500
|
|
10/12/2021
|
+1.50 / +1.99%
|
82.00
|
82.00
|
76.00
|
77.00
|
76.67
|
64.70
|
2,100
|
|
10/11/2021
|
+1.00 / +1.34%
|
75.00
|
76.00
|
75.00
|
75.50
|
75.34
|
63.44
|
5,800
|
|
10/8/2021
|
-1.00 / -1.32%
|
75.50
|
75.50
|
74.50
|
74.50
|
75.00
|
62.60
|
1,600
|
|
|