Closing price on 6/28/2024
|
|
Open |
42.20 |
High |
42.20 |
Low |
42.20 |
Volume |
100 |
Split-adjusted Price |
41.68 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
+0.50 / +1.20%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
41.68
|
100
|
|
6/27/2024
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
41.18
|
600
|
|
6/26/2024
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
41.18
|
0
|
|
6/25/2024
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
41.18
|
2,500
|
|
6/24/2024
|
-0.20 / -0.48%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
41.18
|
4,200
|
|
6/21/2024
|
+0.20 / +0.48%
|
41.70
|
42.10
|
41.70
|
41.90
|
41.92
|
41.38
|
12,600
|
|
6/20/2024
|
+0.40 / +0.97%
|
41.70
|
41.80
|
40.10
|
41.70
|
41.48
|
41.18
|
3,900
|
|
6/19/2024
|
-0.40 / -0.96%
|
41.50
|
41.80
|
41.20
|
41.30
|
41.68
|
40.79
|
7,100
|
|
6/18/2024
|
0.00 / 0.00%
|
41.00
|
41.80
|
41.00
|
41.70
|
41.46
|
41.18
|
5,700
|
|
6/17/2024
|
-0.30 / -0.71%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
41.18
|
200
|
|
6/14/2024
|
+0.20 / +0.48%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
41.48
|
100
|
|
6/13/2024
|
-0.10 / -0.24%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
41.28
|
100
|
|
6/12/2024
|
+0.10 / +0.24%
|
41.80
|
41.90
|
41.80
|
41.90
|
41.86
|
41.38
|
9,300
|
|
6/11/2024
|
+0.10 / +0.24%
|
41.80
|
41.90
|
41.80
|
41.80
|
41.83
|
41.28
|
5,000
|
|
6/10/2024
|
-0.20 / -0.48%
|
38.20
|
41.70
|
38.20
|
41.70
|
40.17
|
41.18
|
2,200
|
|
6/7/2024
|
+0.40 / +0.96%
|
37.40
|
42.00
|
37.40
|
41.90
|
41.27
|
41.38
|
700
|
|
6/6/2024
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
40.98
|
0
|
|
6/5/2024
|
+0.20 / +0.48%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
40.98
|
400
|
|
6/4/2024
|
-0.10 / -0.24%
|
41.40
|
41.40
|
41.30
|
41.30
|
41.30
|
40.79
|
3,000
|
|
6/3/2024
|
-0.40 / -0.96%
|
41.60
|
41.60
|
41.40
|
41.40
|
41.50
|
40.89
|
2,200
|
|
5/31/2024
|
+0.20 / +0.48%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.90
|
41.28
|
200
|
|
5/30/2024
|
+1.10 / +2.72%
|
40.10
|
42.00
|
40.00
|
41.60
|
41.41
|
41.08
|
5,400
|
|
5/29/2024
|
+0.50 / +1.25%
|
39.90
|
40.50
|
39.90
|
40.50
|
40.27
|
40.00
|
4,500
|
|
5/28/2024
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.90
|
40.00
|
39.92
|
39.50
|
7,500
|
|
5/27/2024
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.40
|
2,400
|
|
5/24/2024
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.40
|
100
|
|
5/23/2024
|
+0.10 / +0.25%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.40
|
200
|
|
5/22/2024
|
+0.30 / +0.76%
|
39.90
|
39.90
|
39.80
|
39.80
|
39.85
|
39.30
|
2,600
|
|
5/21/2024
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.50
|
39.50
|
39.54
|
39.01
|
900
|
|
5/20/2024
|
-0.30 / -0.75%
|
39.80
|
39.80
|
39.50
|
39.50
|
39.69
|
39.01
|
2,300
|
|
|