|
Closing price on 4/9/2021
|
|
| Open |
105.00 |
| High |
112.00 |
| Low |
105.00 |
| Volume |
85,700 |
| Split-adjusted Price |
80.39 |
|
|
BAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+9.90 / +9.70%
|
105.00
|
112.00
|
105.00
|
112.00
|
109.13
|
80.39
|
85,700
|
|
|
4/8/2021
|
+8.10 / +8.62%
|
96.00
|
103.40
|
93.50
|
102.10
|
99.68
|
73.28
|
94,400
|
|
|
4/7/2021
|
+6.50 / +7.43%
|
87.50
|
95.50
|
87.50
|
94.00
|
93.33
|
67.47
|
107,300
|
|
|
4/6/2021
|
+2.50 / +2.94%
|
85.60
|
87.50
|
85.60
|
87.50
|
86.72
|
62.80
|
12,900
|
|
|
4/5/2021
|
+0.60 / +0.71%
|
84.50
|
86.00
|
84.40
|
85.00
|
85.21
|
61.01
|
32,300
|
|
|
4/2/2021
|
-0.20 / -0.24%
|
84.00
|
84.80
|
83.50
|
84.40
|
84.20
|
60.58
|
14,700
|
|
|
4/1/2021
|
+1.50 / +1.81%
|
83.10
|
84.60
|
83.00
|
84.60
|
83.15
|
60.72
|
15,900
|
|
|
3/31/2021
|
-1.60 / -1.89%
|
84.70
|
85.00
|
83.00
|
83.10
|
84.10
|
59.64
|
32,800
|
|
|
3/30/2021
|
+0.60 / +0.71%
|
84.30
|
85.00
|
83.90
|
84.70
|
84.43
|
60.79
|
37,500
|
|
|
3/29/2021
|
+3.10 / +3.83%
|
81.60
|
85.50
|
81.60
|
84.10
|
84.39
|
60.36
|
33,600
|
|
|
3/26/2021
|
+6.80 / +9.16%
|
74.80
|
81.00
|
74.20
|
81.00
|
78.71
|
58.14
|
113,700
|
|
|
3/25/2021
|
0.00 / 0.00%
|
74.20
|
74.50
|
74.10
|
74.20
|
74.22
|
53.26
|
5,800
|
|
|
3/24/2021
|
-0.80 / -1.07%
|
74.30
|
74.80
|
73.80
|
74.20
|
74.03
|
53.26
|
27,300
|
|
|
3/23/2021
|
-0.20 / -0.27%
|
74.60
|
75.00
|
74.30
|
75.00
|
74.42
|
53.83
|
10,100
|
|
|
3/22/2021
|
+0.20 / +0.27%
|
74.00
|
75.20
|
74.00
|
75.20
|
74.43
|
53.97
|
12,400
|
|
|
3/19/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.62
|
53.83
|
3,700
|
|
|
3/18/2021
|
0.00 / 0.00%
|
74.90
|
75.00
|
74.00
|
75.00
|
74.43
|
53.83
|
9,800
|
|
|
3/17/2021
|
0.00 / 0.00%
|
75.00
|
76.00
|
74.00
|
75.00
|
74.37
|
53.83
|
15,580
|
|
|
3/16/2021
|
+0.90 / +1.21%
|
74.50
|
75.80
|
74.00
|
75.00
|
74.09
|
53.83
|
16,300
|
|
|
3/15/2021
|
-3.70 / -4.76%
|
77.80
|
77.80
|
73.90
|
74.10
|
74.22
|
53.18
|
33,300
|
|
|
3/12/2021
|
+3.90 / +5.28%
|
73.80
|
77.80
|
73.40
|
77.80
|
73.82
|
55.84
|
21,600
|
|
|
3/11/2021
|
-1.40 / -1.86%
|
76.50
|
76.50
|
73.70
|
73.90
|
74.25
|
53.04
|
41,500
|
|
|
3/10/2021
|
-1.70 / -2.21%
|
77.20
|
77.20
|
75.00
|
75.30
|
75.92
|
54.04
|
62,000
|
|
|
3/9/2021
|
-1.10 / -1.41%
|
78.10
|
79.70
|
76.90
|
77.00
|
77.56
|
55.27
|
40,700
|
|
|
3/8/2021
|
-5.20 / -6.24%
|
83.00
|
83.00
|
78.10
|
78.10
|
80.27
|
56.05
|
63,400
|
|
|
3/5/2021
|
+1.70 / +2.08%
|
84.30
|
84.30
|
81.20
|
83.30
|
83.43
|
59.79
|
22,000
|
|
|
3/4/2021
|
-1.20 / -1.45%
|
82.70
|
82.70
|
81.00
|
81.60
|
82.29
|
58.57
|
21,100
|
|
|
3/3/2021
|
-0.20 / -0.24%
|
83.00
|
83.30
|
82.00
|
82.80
|
83.00
|
59.43
|
20,500
|
|
|
3/2/2021
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.00
|
83.00
|
83.59
|
59.57
|
7,200
|
|
|
3/1/2021
|
+2.30 / +2.85%
|
81.00
|
83.90
|
80.80
|
83.00
|
82.83
|
59.57
|
25,900
|
|
|