Closing price on 12/18/2023
|
|
Open |
44.00 |
High |
44.00 |
Low |
43.00 |
Volume |
600 |
Split-adjusted Price |
42.47 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/5/2023
|
-0.10 / -0.23%
|
44.20
|
44.20
|
43.90
|
43.90
|
44.06
|
41.40
|
4,300
|
|
12/4/2023
|
-0.10 / -0.23%
|
45.70
|
45.70
|
44.00
|
44.00
|
44.31
|
41.50
|
3,600
|
|
12/1/2023
|
-0.40 / -0.90%
|
44.60
|
44.60
|
43.80
|
44.10
|
44.23
|
41.59
|
8,800
|
|
11/30/2023
|
-1.00 / -2.20%
|
45.50
|
45.50
|
44.50
|
44.50
|
45.08
|
41.97
|
7,600
|
|
11/29/2023
|
+0.50 / +1.11%
|
45.50
|
46.00
|
45.10
|
45.50
|
45.50
|
42.91
|
20,200
|
|
11/28/2023
|
-0.50 / -1.10%
|
48.80
|
48.80
|
45.00
|
45.00
|
45.81
|
42.44
|
7,900
|
|
11/27/2023
|
-5.00 / -9.90%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
42.91
|
100
|
|
11/24/2023
|
+2.60 / +5.43%
|
43.50
|
50.50
|
43.50
|
50.50
|
46.27
|
47.63
|
300
|
|
11/23/2023
|
+2.90 / +6.44%
|
47.50
|
47.90
|
47.50
|
47.90
|
47.80
|
45.17
|
400
|
|
11/22/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.44
|
200
|
|
11/21/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.44
|
0
|
|
11/20/2023
|
-2.80 / -5.86%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.44
|
100
|
|
11/17/2023
|
+4.30 / +9.89%
|
47.00
|
47.80
|
47.00
|
47.80
|
47.13
|
45.08
|
700
|
|
11/16/2023
|
-4.50 / -9.38%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
41.02
|
100
|
|
11/15/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
45.27
|
0
|
|
11/14/2023
|
+3.00 / +6.67%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
45.27
|
100
|
|
11/13/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.44
|
0
|
|
11/10/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.44
|
0
|
|
11/9/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.44
|
0
|
|
11/8/2023
|
-3.40 / -7.02%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.44
|
100
|
|
11/7/2023
|
+4.30 / +9.75%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
45.64
|
100
|
|
|