|
Closing price on 8/23/2024
|
|
Open |
40.20 |
High |
40.20 |
Low |
40.20 |
Volume |
0 |
Split-adjusted Price |
40.20 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2024
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
0
|
|
8/22/2024
|
-0.40 / -0.99%
|
37.30
|
40.50
|
37.30
|
40.20
|
40.30
|
40.20
|
2,300
|
|
8/21/2024
|
+1.50 / +3.84%
|
39.10
|
40.60
|
39.10
|
40.60
|
39.48
|
40.60
|
400
|
|
8/20/2024
|
-0.20 / -0.51%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
400
|
|
8/19/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
8/16/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
8/15/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
8/14/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
8/13/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
8/12/2024
|
+1.30 / +3.42%
|
38.20
|
39.30
|
38.10
|
39.30
|
38.40
|
39.30
|
2,200
|
|
8/9/2024
|
0.00 / 0.00%
|
38.50
|
38.80
|
38.00
|
38.00
|
38.21
|
38.00
|
1,600
|
|
8/8/2024
|
-0.60 / -1.55%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.20
|
38.00
|
4,400
|
|
8/7/2024
|
-2.20 / -5.39%
|
38.50
|
38.60
|
38.50
|
38.60
|
38.58
|
38.60
|
500
|
|
8/6/2024
|
+0.90 / +2.26%
|
40.00
|
40.80
|
38.30
|
40.80
|
38.75
|
40.80
|
4,100
|
|
8/5/2024
|
-1.10 / -2.68%
|
39.20
|
39.90
|
38.20
|
39.90
|
38.77
|
39.90
|
2,000
|
|
8/2/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
0
|
|
8/1/2024
|
+1.50 / +3.80%
|
40.40
|
41.00
|
40.40
|
41.00
|
40.70
|
41.00
|
200
|
|
7/31/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
500
|
|
7/30/2024
|
-0.20 / -0.50%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
700
|
|
7/29/2024
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.20
|
40.20
|
40.20
|
39.70
|
2,500
|
|
7/26/2024
|
-0.20 / -0.50%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
39.70
|
200
|
|
7/25/2024
|
0.00 / 0.00%
|
41.80
|
41.80
|
40.40
|
40.40
|
40.54
|
39.90
|
1,000
|
|
7/24/2024
|
-1.60 / -3.81%
|
40.00
|
40.40
|
40.00
|
40.40
|
40.37
|
39.90
|
2,300
|
|
7/23/2024
|
-0.20 / -0.47%
|
39.10
|
42.00
|
39.10
|
42.00
|
40.16
|
41.48
|
700
|
|
7/22/2024
|
+1.70 / +4.20%
|
40.60
|
42.20
|
40.50
|
42.20
|
40.63
|
41.68
|
4,100
|
|
7/19/2024
|
-1.90 / -4.48%
|
40.70
|
40.70
|
40.50
|
40.50
|
40.56
|
40.00
|
1,000
|
|
7/18/2024
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
41.87
|
0
|
|
7/17/2024
|
-0.10 / -0.24%
|
42.00
|
42.40
|
40.50
|
42.40
|
41.39
|
41.87
|
1,500
|
|
7/16/2024
|
-1.00 / -2.30%
|
43.40
|
43.40
|
42.50
|
42.50
|
43.22
|
41.97
|
600
|
|
7/15/2024
|
+1.30 / +3.08%
|
42.10
|
43.50
|
42.10
|
43.50
|
42.74
|
42.96
|
5,300
|
|
|
|
|
|