|
Closing price on 6/30/2022
|
|
Open |
81.50 |
High |
81.50 |
Low |
81.50 |
Volume |
1,000 |
Split-adjusted Price |
71.74 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2022
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
71.74
|
1,000
|
|
6/29/2022
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
71.74
|
500
|
|
6/28/2022
|
+0.20 / +0.25%
|
81.30
|
81.50
|
81.30
|
81.50
|
81.37
|
71.74
|
300
|
|
6/27/2022
|
0.00 / 0.00%
|
81.30
|
81.30
|
81.30
|
81.30
|
81.30
|
71.56
|
0
|
|
6/24/2022
|
0.00 / 0.00%
|
81.30
|
81.30
|
81.30
|
81.30
|
81.30
|
71.56
|
0
|
|
6/23/2022
|
+0.30 / +0.37%
|
81.20
|
81.30
|
81.20
|
81.30
|
81.29
|
71.56
|
2,200
|
|
6/22/2022
|
+1.00 / +1.25%
|
79.50
|
81.00
|
78.50
|
81.00
|
79.79
|
71.30
|
700
|
|
6/21/2022
|
+1.00 / +1.27%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
70.42
|
2,200
|
|
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
|
|
|
|
|
|