|
Closing price on 4/22/2022
|
|
Open |
91.00 |
High |
91.00 |
Low |
83.00 |
Volume |
2,800 |
Split-adjusted Price |
75.62 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2022
|
-1.00 / -1.10%
|
91.00
|
91.00
|
83.00
|
90.00
|
86.00
|
75.62
|
2,800
|
|
4/21/2022
|
+5.50 / +6.43%
|
87.20
|
94.00
|
87.00
|
91.00
|
90.47
|
76.46
|
16,500
|
|
4/20/2022
|
+3.00 / +3.64%
|
82.50
|
87.50
|
82.50
|
85.50
|
85.48
|
71.84
|
21,500
|
|
4/19/2022
|
+3.40 / +4.30%
|
78.00
|
82.50
|
78.00
|
82.50
|
81.02
|
69.32
|
3,200
|
|
4/18/2022
|
-2.40 / -2.94%
|
79.00
|
81.40
|
79.00
|
79.10
|
79.32
|
66.46
|
1,000
|
|
4/15/2022
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
68.48
|
0
|
|
4/14/2022
|
+0.50 / +0.62%
|
78.10
|
81.50
|
78.10
|
81.50
|
80.00
|
68.48
|
400
|
|
4/13/2022
|
-0.40 / -0.49%
|
80.00
|
81.00
|
80.00
|
81.00
|
80.14
|
68.06
|
4,900
|
|
4/12/2022
|
+0.40 / +0.49%
|
80.90
|
81.50
|
80.90
|
81.40
|
80.91
|
68.40
|
1,100
|
|
4/8/2022
|
-0.50 / -0.61%
|
81.50
|
81.50
|
80.00
|
81.00
|
80.38
|
68.06
|
3,200
|
|
4/7/2022
|
-0.90 / -1.09%
|
77.10
|
82.50
|
77.10
|
81.50
|
81.49
|
68.48
|
3,800
|
|
4/6/2022
|
-0.10 / -0.12%
|
78.10
|
82.40
|
77.10
|
82.40
|
77.90
|
69.24
|
2,200
|
|
4/5/2022
|
-2.50 / -2.94%
|
81.50
|
82.50
|
81.50
|
82.50
|
81.86
|
69.32
|
2,000
|
|
4/4/2022
|
+3.70 / +4.55%
|
81.30
|
85.00
|
81.30
|
85.00
|
82.34
|
71.42
|
23,400
|
|
4/1/2022
|
-2.70 / -3.21%
|
81.20
|
81.30
|
81.10
|
81.30
|
81.11
|
68.31
|
900
|
|
3/31/2022
|
+4.10 / +5.13%
|
80.00
|
84.00
|
79.90
|
84.00
|
80.70
|
70.58
|
20,100
|
|
3/30/2022
|
+0.10 / +0.13%
|
80.00
|
80.00
|
79.50
|
79.90
|
79.85
|
67.14
|
6,700
|
|
3/29/2022
|
0.00 / 0.00%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
67.05
|
0
|
|
3/28/2022
|
+0.30 / +0.38%
|
79.50
|
80.00
|
79.50
|
79.80
|
79.59
|
67.05
|
7,100
|
|
3/25/2022
|
0.00 / 0.00%
|
78.50
|
79.50
|
78.50
|
79.50
|
79.07
|
66.80
|
4,300
|
|
3/24/2022
|
-0.50 / -0.63%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.14
|
66.80
|
1,100
|
|
3/23/2022
|
+2.00 / +2.56%
|
78.00
|
80.00
|
78.00
|
80.00
|
78.52
|
67.22
|
5,400
|
|
3/22/2022
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
65.54
|
0
|
|
3/21/2022
|
-1.50 / -1.89%
|
79.50
|
79.50
|
78.00
|
78.00
|
79.00
|
65.54
|
2,000
|
|
3/18/2022
|
-0.10 / -0.13%
|
79.50
|
80.00
|
79.50
|
79.50
|
79.53
|
66.80
|
1,800
|
|
3/17/2022
|
+0.10 / +0.13%
|
79.40
|
79.60
|
79.40
|
79.60
|
79.40
|
66.88
|
1,400
|
|
3/16/2022
|
-0.40 / -0.50%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
66.80
|
200
|
|
3/15/2022
|
-0.60 / -0.75%
|
77.00
|
79.90
|
77.00
|
79.90
|
77.39
|
67.14
|
3,100
|
|
3/14/2022
|
0.00 / 0.00%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
67.64
|
0
|
|
3/11/2022
|
-0.50 / -0.62%
|
77.00
|
80.50
|
77.00
|
80.50
|
78.80
|
67.64
|
2,300
|
|
|
|
|
|