|
Closing price on 12/9/2021
|
|
Open |
73.00 |
High |
73.00 |
Low |
72.00 |
Volume |
2,400 |
Split-adjusted Price |
56.90 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2021
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.08
|
56.90
|
2,400
|
|
12/8/2021
|
0.00 / 0.00%
|
72.20
|
73.00
|
72.00
|
73.00
|
72.16
|
57.69
|
3,700
|
|
12/7/2021
|
+0.90 / +1.25%
|
72.00
|
73.00
|
72.00
|
73.00
|
72.67
|
57.69
|
3,000
|
|
12/6/2021
|
-1.40 / -1.90%
|
71.00
|
73.00
|
71.00
|
72.10
|
72.11
|
56.98
|
3,800
|
|
12/3/2021
|
+0.30 / +0.41%
|
73.90
|
73.90
|
72.20
|
73.50
|
73.54
|
58.09
|
4,800
|
|
12/2/2021
|
0.00 / 0.00%
|
72.10
|
73.20
|
72.00
|
73.20
|
72.05
|
57.85
|
7,300
|
|
12/1/2021
|
-0.20 / -0.27%
|
72.10
|
73.40
|
72.10
|
73.20
|
73.00
|
57.85
|
1,000
|
|
11/30/2021
|
0.00 / 0.00%
|
73.40
|
73.40
|
73.40
|
73.40
|
73.40
|
58.01
|
0
|
|
11/29/2021
|
-0.50 / -0.68%
|
73.90
|
73.90
|
72.00
|
73.40
|
72.59
|
58.01
|
2,700
|
|
11/26/2021
|
-0.50 / -0.67%
|
74.40
|
74.40
|
72.50
|
73.90
|
72.86
|
58.40
|
700
|
|
11/25/2021
|
-0.60 / -0.80%
|
72.30
|
74.40
|
72.20
|
74.40
|
72.73
|
58.80
|
1,100
|
|
11/24/2021
|
+1.50 / +2.04%
|
72.30
|
75.00
|
72.20
|
75.00
|
73.00
|
59.27
|
2,000
|
|
11/23/2021
|
-0.50 / -0.68%
|
72.00
|
73.50
|
72.00
|
73.50
|
72.31
|
58.09
|
1,300
|
|
11/22/2021
|
-0.50 / -0.67%
|
72.20
|
74.00
|
72.00
|
74.00
|
72.08
|
58.48
|
17,300
|
|
11/19/2021
|
-0.10 / -0.13%
|
74.60
|
74.70
|
72.00
|
74.50
|
73.08
|
58.88
|
18,200
|
|
11/18/2021
|
+0.20 / +0.27%
|
74.50
|
75.00
|
74.00
|
74.60
|
74.74
|
58.95
|
5,700
|
|
11/17/2021
|
+0.20 / +0.27%
|
76.00
|
76.00
|
73.00
|
74.40
|
74.42
|
58.80
|
4,300
|
|
11/16/2021
|
-2.00 / -2.62%
|
76.20
|
76.40
|
74.20
|
74.20
|
75.86
|
58.64
|
5,800
|
|
11/15/2021
|
+0.90 / +1.20%
|
76.00
|
76.40
|
76.00
|
76.20
|
76.40
|
60.22
|
1,400
|
|
11/12/2021
|
+1.80 / +2.45%
|
73.50
|
75.30
|
73.50
|
75.30
|
73.83
|
59.51
|
27,400
|
|
11/11/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.40
|
73.50
|
73.49
|
58.09
|
20,900
|
|
11/10/2021
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
73.50
|
73.47
|
58.09
|
22,200
|
|
11/9/2021
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.50
|
73.50
|
73.50
|
58.09
|
11,700
|
|
11/8/2021
|
+0.40 / +0.55%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.33
|
58.09
|
10,500
|
|
11/5/2021
|
+0.10 / +0.14%
|
73.00
|
73.20
|
72.00
|
73.10
|
72.77
|
57.77
|
4,700
|
|
11/4/2021
|
-0.50 / -0.68%
|
71.90
|
73.50
|
71.80
|
73.00
|
72.44
|
57.69
|
4,100
|
|
11/3/2021
|
+1.50 / +2.08%
|
74.00
|
74.00
|
71.80
|
73.50
|
72.03
|
58.09
|
11,800
|
|
11/2/2021
|
0.00 / 0.00%
|
71.10
|
74.00
|
71.00
|
72.00
|
71.83
|
56.90
|
20,800
|
|
11/1/2021
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.50
|
72.00
|
71.88
|
56.90
|
21,800
|
|
10/29/2021
|
+4.00 / +5.88%
|
68.10
|
73.40
|
68.10
|
72.00
|
71.45
|
56.90
|
5,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|