|
Closing price on 3/1/2022
|
|
Open |
75.00 |
High |
77.00 |
Low |
75.00 |
Volume |
700 |
Split-adjusted Price |
64.70 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2022
|
-1.00 / -1.28%
|
75.00
|
77.00
|
75.00
|
77.00
|
76.14
|
64.70
|
700
|
|
2/28/2022
|
+0.50 / +0.65%
|
77.30
|
78.00
|
75.00
|
78.00
|
76.07
|
65.54
|
4,400
|
|
2/25/2022
|
+0.50 / +0.65%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.03
|
65.12
|
1,500
|
|
2/24/2022
|
+0.20 / +0.26%
|
76.60
|
78.00
|
76.00
|
77.00
|
76.79
|
64.70
|
12,100
|
|
2/23/2022
|
+2.60 / +3.50%
|
74.20
|
76.80
|
74.20
|
76.80
|
74.84
|
64.53
|
1,700
|
|
2/22/2022
|
-1.50 / -1.98%
|
74.20
|
74.20
|
74.20
|
74.20
|
74.20
|
62.35
|
500
|
|
2/21/2022
|
-0.70 / -0.92%
|
74.00
|
75.70
|
73.90
|
75.70
|
74.23
|
63.61
|
600
|
|
2/18/2022
|
+0.40 / +0.53%
|
76.00
|
76.40
|
75.00
|
76.40
|
75.26
|
64.19
|
4,700
|
|
2/17/2022
|
0.00 / 0.00%
|
74.10
|
76.00
|
73.00
|
76.00
|
75.07
|
63.86
|
3,000
|
|
2/16/2022
|
-2.00 / -2.56%
|
75.00
|
76.90
|
75.00
|
76.00
|
76.00
|
63.86
|
4,000
|
|
2/15/2022
|
+2.50 / +3.31%
|
74.00
|
78.00
|
74.00
|
78.00
|
75.38
|
65.54
|
1,300
|
|
2/14/2022
|
-0.40 / -0.53%
|
74.00
|
75.50
|
74.00
|
75.50
|
75.00
|
63.44
|
300
|
|
2/11/2022
|
+0.40 / +0.53%
|
75.00
|
75.90
|
74.00
|
75.90
|
74.67
|
63.77
|
2,300
|
|
2/10/2022
|
+0.50 / +0.67%
|
75.20
|
75.50
|
75.20
|
75.50
|
75.31
|
63.44
|
2,400
|
|
2/9/2022
|
-0.90 / -1.19%
|
75.00
|
75.00
|
73.50
|
75.00
|
74.35
|
63.02
|
3,600
|
|
2/8/2022
|
-0.10 / -0.13%
|
72.30
|
75.90
|
72.30
|
75.90
|
74.14
|
63.77
|
1,200
|
|
2/7/2022
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
63.86
|
200
|
|
1/28/2022
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.00
|
76.00
|
75.67
|
63.86
|
3,700
|
|
1/27/2022
|
-2.00 / -2.56%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.28
|
63.86
|
4,700
|
|
1/26/2022
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.00
|
78.00
|
77.88
|
65.54
|
1,500
|
|
1/25/2022
|
-0.10 / -0.13%
|
78.10
|
78.10
|
77.00
|
78.00
|
77.95
|
65.54
|
9,600
|
|
1/24/2022
|
-0.60 / -0.76%
|
80.00
|
80.00
|
76.00
|
78.10
|
78.28
|
65.62
|
17,400
|
|
1/21/2022
|
+6.70 / +9.31%
|
72.50
|
79.20
|
72.50
|
78.70
|
78.36
|
66.13
|
28,000
|
|
1/20/2022
|
+1.00 / +1.41%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.71
|
60.50
|
700
|
|
1/19/2022
|
-0.20 / -0.28%
|
70.50
|
71.00
|
70.50
|
71.00
|
70.73
|
59.66
|
700
|
|
1/18/2022
|
+0.20 / +0.28%
|
71.50
|
71.50
|
71.20
|
71.20
|
71.31
|
59.83
|
1,000
|
|
1/17/2022
|
-0.40 / -0.56%
|
71.40
|
71.40
|
71.00
|
71.00
|
71.32
|
59.66
|
500
|
|
1/14/2022
|
-0.50 / -0.70%
|
71.80
|
71.80
|
71.40
|
71.40
|
71.53
|
59.99
|
1,700
|
|
1/13/2022
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
60.41
|
0
|
|
1/12/2022
|
0.00 / 0.00%
|
71.00
|
71.90
|
71.00
|
71.90
|
71.54
|
60.41
|
1,300
|
|
|
|
|
|