|
Closing price on 5/27/2022
|
|
Open |
78.00 |
High |
78.00 |
Low |
77.00 |
Volume |
1,200 |
Split-adjusted Price |
68.66 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2022
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.00
|
78.00
|
77.50
|
68.66
|
1,200
|
|
5/26/2022
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
68.66
|
500
|
|
5/25/2022
|
-2.00 / -2.50%
|
79.50
|
79.50
|
78.00
|
78.00
|
78.01
|
68.66
|
13,300
|
|
5/24/2022
|
-1.00 / -1.23%
|
75.10
|
81.00
|
75.10
|
80.00
|
78.06
|
70.42
|
18,000
|
|
5/23/2022
|
-1.00 / -1.22%
|
76.20
|
81.00
|
76.20
|
81.00
|
77.58
|
71.30
|
26,600
|
|
5/20/2022
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
72.18
|
0
|
|
5/19/2022
|
+2.00 / +2.50%
|
78.00
|
82.00
|
78.00
|
82.00
|
79.00
|
72.18
|
400
|
|
5/18/2022
|
-2.00 / -2.44%
|
74.10
|
82.50
|
74.10
|
80.00
|
80.04
|
70.42
|
14,300
|
|
5/17/2022
|
+4.00 / +5.13%
|
73.00
|
82.00
|
72.80
|
82.00
|
78.40
|
72.18
|
2,500
|
|
5/16/2022
|
+1.00 / +1.30%
|
82.00
|
82.00
|
78.00
|
78.00
|
78.12
|
68.66
|
8,500
|
|
5/13/2022
|
-7.00 / -8.33%
|
80.00
|
80.00
|
77.00
|
77.00
|
77.26
|
67.78
|
2,300
|
|
5/12/2022
|
-2.90 / -3.34%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.75
|
73.94
|
400
|
|
5/11/2022
|
-0.40 / -0.46%
|
80.10
|
86.90
|
78.60
|
86.90
|
80.83
|
76.49
|
1,100
|
|
5/10/2022
|
+5.00 / +6.08%
|
81.80
|
90.50
|
81.80
|
87.30
|
86.53
|
76.84
|
300
|
|
5/9/2022
|
0.00 / 0.00%
|
80.10
|
85.00
|
80.10
|
82.30
|
82.37
|
72.44
|
700
|
|
5/6/2022
|
-1.70 / -1.91%
|
83.60
|
87.30
|
83.00
|
87.30
|
85.20
|
72.44
|
800
|
|
5/5/2022
|
+1.00 / +1.14%
|
85.10
|
89.00
|
85.10
|
89.00
|
87.05
|
73.85
|
200
|
|
5/4/2022
|
-3.00 / -3.30%
|
90.00
|
90.00
|
85.00
|
88.00
|
85.53
|
73.02
|
3,000
|
|
4/29/2022
|
-2.00 / -2.15%
|
85.00
|
93.40
|
85.00
|
91.00
|
91.47
|
75.51
|
3,300
|
|
4/28/2022
|
+2.20 / +2.42%
|
85.00
|
93.00
|
85.00
|
93.00
|
90.59
|
77.17
|
1,700
|
|
4/27/2022
|
-2.70 / -2.89%
|
85.00
|
93.40
|
85.00
|
90.80
|
88.43
|
75.35
|
1,600
|
|
4/26/2022
|
+4.50 / +5.06%
|
80.10
|
94.20
|
80.10
|
93.50
|
89.04
|
77.59
|
4,700
|
|
4/25/2022
|
-1.00 / -1.11%
|
81.00
|
89.00
|
81.00
|
89.00
|
85.00
|
73.85
|
200
|
|
4/22/2022
|
-1.00 / -1.10%
|
91.00
|
91.00
|
83.00
|
90.00
|
86.00
|
74.68
|
2,800
|
|
4/21/2022
|
+5.50 / +6.43%
|
87.20
|
94.00
|
87.00
|
91.00
|
90.47
|
75.51
|
16,500
|
|
4/20/2022
|
+3.00 / +3.64%
|
82.50
|
87.50
|
82.50
|
85.50
|
85.48
|
70.95
|
21,500
|
|
4/19/2022
|
+3.40 / +4.30%
|
78.00
|
82.50
|
78.00
|
82.50
|
81.02
|
68.46
|
3,200
|
|
4/18/2022
|
-2.40 / -2.94%
|
79.00
|
81.40
|
79.00
|
79.10
|
79.32
|
65.64
|
1,000
|
|
4/15/2022
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
67.63
|
0
|
|
4/14/2022
|
+0.50 / +0.62%
|
78.10
|
81.50
|
78.10
|
81.50
|
80.00
|
67.63
|
400
|
|
|
|
|
|