|
Closing price on 7/4/2024
|
|
Open |
42.00 |
High |
42.00 |
Low |
41.40 |
Volume |
400 |
Split-adjusted Price |
39.50 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2024
|
-0.20 / -0.47%
|
42.00
|
42.00
|
41.40
|
42.00
|
41.70
|
39.50
|
400
|
|
7/3/2024
|
0.00 / 0.00%
|
42.00
|
42.20
|
42.00
|
42.20
|
42.02
|
39.69
|
1,900
|
|
7/2/2024
|
+0.20 / +0.48%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
39.69
|
100
|
|
7/1/2024
|
-0.20 / -0.47%
|
42.20
|
42.20
|
42.00
|
42.00
|
42.17
|
39.50
|
13,200
|
|
6/28/2024
|
+0.50 / +1.20%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
39.69
|
100
|
|
6/27/2024
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
39.22
|
600
|
|
6/26/2024
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
39.22
|
0
|
|
6/25/2024
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
39.22
|
2,500
|
|
6/24/2024
|
-0.20 / -0.48%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
39.22
|
4,200
|
|
6/21/2024
|
+0.20 / +0.48%
|
41.70
|
42.10
|
41.70
|
41.90
|
41.92
|
39.41
|
12,600
|
|
6/20/2024
|
+0.40 / +0.97%
|
41.70
|
41.80
|
40.10
|
41.70
|
41.48
|
39.22
|
3,900
|
|
6/19/2024
|
-0.40 / -0.96%
|
41.50
|
41.80
|
41.20
|
41.30
|
41.68
|
38.84
|
7,100
|
|
6/18/2024
|
0.00 / 0.00%
|
41.00
|
41.80
|
41.00
|
41.70
|
41.46
|
39.22
|
5,700
|
|
6/17/2024
|
-0.30 / -0.71%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
39.22
|
200
|
|
6/14/2024
|
+0.20 / +0.48%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
39.50
|
100
|
|
6/13/2024
|
-0.10 / -0.24%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
39.31
|
100
|
|
6/12/2024
|
+0.10 / +0.24%
|
41.80
|
41.90
|
41.80
|
41.90
|
41.86
|
39.41
|
9,300
|
|
6/11/2024
|
+0.10 / +0.24%
|
41.80
|
41.90
|
41.80
|
41.80
|
41.83
|
39.31
|
5,000
|
|
6/10/2024
|
-0.20 / -0.48%
|
38.20
|
41.70
|
38.20
|
41.70
|
40.17
|
39.22
|
2,200
|
|
6/7/2024
|
+0.40 / +0.96%
|
37.40
|
42.00
|
37.40
|
41.90
|
41.27
|
39.41
|
700
|
|
6/6/2024
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
39.03
|
0
|
|
6/5/2024
|
+0.20 / +0.48%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
39.03
|
400
|
|
6/4/2024
|
-0.10 / -0.24%
|
41.40
|
41.40
|
41.30
|
41.30
|
41.30
|
38.84
|
3,000
|
|
6/3/2024
|
-0.40 / -0.96%
|
41.60
|
41.60
|
41.40
|
41.40
|
41.50
|
38.94
|
2,200
|
|
5/31/2024
|
+0.20 / +0.48%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.90
|
39.31
|
200
|
|
5/30/2024
|
+1.10 / +2.72%
|
40.10
|
42.00
|
40.00
|
41.60
|
41.41
|
39.13
|
5,400
|
|
5/29/2024
|
+0.50 / +1.25%
|
39.90
|
40.50
|
39.90
|
40.50
|
40.27
|
38.09
|
4,500
|
|
5/28/2024
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.90
|
40.00
|
39.92
|
37.62
|
7,500
|
|
5/27/2024
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.53
|
2,400
|
|
5/24/2024
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.53
|
100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|