|
Closing price on 6/20/2022
|
|
Open |
78.50 |
High |
79.00 |
Low |
78.50 |
Volume |
1,000 |
Split-adjusted Price |
69.54 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2022
|
+0.50 / +0.64%
|
78.50
|
79.00
|
78.50
|
79.00
|
78.75
|
69.54
|
1,000
|
|
6/17/2022
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
69.10
|
100
|
|
6/16/2022
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
69.10
|
0
|
|
6/15/2022
|
+0.50 / +0.64%
|
81.50
|
81.50
|
78.50
|
78.50
|
79.50
|
69.10
|
300
|
|
6/14/2022
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
68.66
|
0
|
|
6/13/2022
|
-3.50 / -4.29%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.06
|
68.66
|
6,700
|
|
6/10/2022
|
-2.00 / -2.40%
|
76.50
|
81.50
|
76.50
|
81.50
|
78.17
|
71.74
|
300
|
|
6/9/2022
|
0.00 / 0.00%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
73.50
|
0
|
|
6/8/2022
|
+2.00 / +2.45%
|
81.50
|
83.50
|
81.50
|
83.50
|
81.83
|
73.50
|
1,200
|
|
6/7/2022
|
0.00 / 0.00%
|
81.40
|
82.00
|
81.40
|
81.50
|
81.54
|
71.74
|
1,000
|
|
6/6/2022
|
+0.50 / +0.62%
|
81.00
|
81.50
|
81.00
|
81.50
|
81.02
|
71.74
|
3,200
|
|
6/3/2022
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.00
|
81.00
|
81.05
|
71.30
|
3,000
|
|
6/2/2022
|
+1.40 / +1.76%
|
75.10
|
81.00
|
75.10
|
81.00
|
80.42
|
71.30
|
3,000
|
|
6/1/2022
|
+1.60 / +2.05%
|
79.40
|
80.00
|
79.40
|
79.60
|
79.55
|
70.06
|
1,300
|
|
5/31/2022
|
0.00 / 0.00%
|
75.00
|
78.00
|
75.00
|
78.00
|
77.56
|
68.66
|
900
|
|
5/30/2022
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
68.66
|
1,000
|
|
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
|
|
|
|
|
|