|
Closing price on 9/9/2020
|
|
| Open |
47.70 |
| High |
47.70 |
| Low |
47.00 |
| Volume |
5,900 |
| Split-adjusted Price |
32.07 |
|
|
BAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
+0.30 / +0.64%
|
47.70
|
47.70
|
47.00
|
47.10
|
47.44
|
32.07
|
5,900
|
|
|
9/8/2020
|
+0.10 / +0.21%
|
47.30
|
47.50
|
46.70
|
46.80
|
46.95
|
31.86
|
4,700
|
|
|
9/7/2020
|
+0.40 / +0.86%
|
47.80
|
47.80
|
46.70
|
46.70
|
46.94
|
31.79
|
1,900
|
|
|
9/4/2020
|
-1.20 / -2.53%
|
47.00
|
47.00
|
46.30
|
46.30
|
46.86
|
31.52
|
500
|
|
|
9/3/2020
|
+0.40 / +0.85%
|
47.40
|
47.50
|
47.40
|
47.50
|
47.46
|
32.34
|
500
|
|
|
9/1/2020
|
+0.10 / +0.21%
|
47.00
|
47.10
|
47.00
|
47.10
|
47.04
|
32.07
|
1,800
|
|
|
8/31/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
32.00
|
1,500
|
|
|
8/28/2020
|
-0.50 / -1.05%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.82
|
32.00
|
1,100
|
|
|
8/27/2020
|
+0.50 / +1.06%
|
47.40
|
47.50
|
47.40
|
47.50
|
47.46
|
32.34
|
500
|
|
|
8/26/2020
|
0.00 / 0.00%
|
47.00
|
47.40
|
47.00
|
47.00
|
47.01
|
32.00
|
3,400
|
|
|
8/25/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
32.00
|
1,200
|
|
|
8/24/2020
|
-0.80 / -1.67%
|
46.10
|
47.00
|
46.10
|
47.00
|
46.53
|
32.00
|
700
|
|
|
8/21/2020
|
-0.60 / -1.24%
|
46.80
|
47.90
|
46.80
|
47.80
|
47.72
|
32.54
|
900
|
|
|
8/20/2020
|
+0.50 / +1.04%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
32.95
|
100
|
|
|
8/19/2020
|
-1.00 / -2.04%
|
44.10
|
47.90
|
44.10
|
47.90
|
45.43
|
32.61
|
700
|
|
|
8/18/2020
|
+2.30 / +4.94%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
33.29
|
100
|
|
|
8/17/2020
|
+0.10 / +0.22%
|
46.50
|
46.70
|
46.50
|
46.60
|
46.59
|
31.73
|
2,600
|
|
|
8/14/2020
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.50
|
46.50
|
46.53
|
31.66
|
4,400
|
|
|
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
|
|
|