Closing price on 8/13/2020
|
|
Open |
48.00 |
High |
48.00 |
Low |
46.50 |
Volume |
8,800 |
Split-adjusted Price |
31.66 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2020
|
-1.70 / -3.53%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.31
|
31.66
|
8,800
|
|
8/12/2020
|
+3.70 / +8.31%
|
45.00
|
48.40
|
45.00
|
48.20
|
47.31
|
32.81
|
4,900
|
|
8/11/2020
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.11
|
30.30
|
4,300
|
|
8/10/2020
|
+0.50 / +1.15%
|
44.00
|
44.00
|
43.50
|
44.00
|
43.90
|
29.95
|
1,500
|
|
8/7/2020
|
0.00 / 0.00%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.04
|
29.61
|
3,300
|
|
8/6/2020
|
+1.10 / +2.59%
|
42.40
|
43.50
|
42.40
|
43.50
|
42.65
|
29.61
|
5,600
|
|
8/5/2020
|
+2.60 / +6.53%
|
42.90
|
42.90
|
42.00
|
42.40
|
42.42
|
28.87
|
4,300
|
|
8/4/2020
|
+0.30 / +0.76%
|
39.50
|
39.80
|
39.50
|
39.80
|
39.66
|
27.10
|
2,100
|
|
8/3/2020
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.50
|
39.50
|
39.55
|
26.89
|
2,000
|
|
7/31/2020
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.50
|
39.50
|
39.53
|
26.89
|
1,700
|
|
7/30/2020
|
+0.30 / +0.77%
|
39.20
|
39.50
|
39.20
|
39.50
|
39.28
|
26.89
|
1,800
|
|
7/29/2020
|
-1.20 / -2.97%
|
40.40
|
40.40
|
39.00
|
39.20
|
39.72
|
26.69
|
4,000
|
|
7/28/2020
|
-0.20 / -0.49%
|
36.60
|
40.60
|
36.60
|
40.40
|
40.21
|
27.50
|
1,400
|
|
7/27/2020
|
+0.50 / +1.25%
|
37.10
|
40.80
|
37.10
|
40.60
|
38.24
|
27.64
|
1,800
|
|
7/24/2020
|
-0.40 / -0.99%
|
40.20
|
40.20
|
40.10
|
40.10
|
40.11
|
27.30
|
1,000
|
|
7/23/2020
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
27.57
|
0
|
|
7/22/2020
|
+0.40 / +1.00%
|
40.50
|
40.50
|
40.10
|
40.50
|
40.22
|
27.57
|
5,300
|
|
7/21/2020
|
-1.70 / -4.07%
|
40.70
|
40.70
|
40.10
|
40.10
|
40.44
|
27.30
|
1,700
|
|
7/20/2020
|
-0.70 / -1.65%
|
42.00
|
42.50
|
41.80
|
41.80
|
42.32
|
28.46
|
6,400
|
|
7/17/2020
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.30
|
42.50
|
42.45
|
28.93
|
11,600
|
|
7/16/2020
|
+0.20 / +0.47%
|
42.30
|
42.50
|
42.20
|
42.50
|
42.43
|
28.93
|
8,300
|
|
7/15/2020
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.30
|
42.30
|
42.41
|
28.80
|
10,800
|
|
7/14/2020
|
+0.30 / +0.71%
|
42.50
|
42.50
|
42.00
|
42.30
|
42.36
|
28.80
|
7,300
|
|
7/13/2020
|
+1.00 / +2.44%
|
41.00
|
42.50
|
41.00
|
42.00
|
42.36
|
28.59
|
16,900
|
|
7/10/2020
|
+1.00 / +2.50%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.99
|
27.91
|
2,000
|
|
7/9/2020
|
0.00 / 0.00%
|
40.10
|
40.10
|
40.00
|
40.00
|
40.01
|
27.23
|
3,100
|
|
7/8/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
27.23
|
0
|
|
7/7/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
27.23
|
1,900
|
|
7/6/2020
|
-2.10 / -4.99%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.16
|
27.23
|
6,700
|
|
7/3/2020
|
-0.10 / -0.24%
|
41.00
|
42.10
|
40.00
|
42.10
|
40.85
|
28.66
|
2,300
|
|
|