|
Closing price on 9/24/2021
|
|
Open |
75.50 |
High |
77.50 |
Low |
75.50 |
Volume |
900 |
Split-adjusted Price |
64.31 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2021
|
+2.00 / +2.65%
|
75.50
|
77.50
|
75.50
|
77.50
|
76.67
|
64.31
|
900
|
|
9/23/2021
|
+0.50 / +0.67%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.47
|
62.65
|
6,400
|
|
9/22/2021
|
+0.70 / +0.94%
|
74.30
|
75.00
|
74.30
|
75.00
|
74.48
|
62.23
|
2,900
|
|
9/21/2021
|
-0.20 / -0.27%
|
74.50
|
74.50
|
74.10
|
74.30
|
74.14
|
61.65
|
2,900
|
|
9/20/2021
|
+0.40 / +0.54%
|
74.20
|
75.00
|
74.20
|
74.50
|
74.40
|
61.82
|
2,500
|
|
9/17/2021
|
-0.60 / -0.80%
|
74.10
|
74.40
|
74.10
|
74.10
|
74.19
|
61.49
|
3,100
|
|
9/16/2021
|
0.00 / 0.00%
|
74.70
|
74.70
|
74.00
|
74.70
|
74.51
|
61.99
|
17,300
|
|
9/15/2021
|
0.00 / 0.00%
|
74.50
|
74.70
|
73.50
|
74.70
|
74.07
|
61.99
|
2,700
|
|
9/14/2021
|
-0.20 / -0.27%
|
74.90
|
74.90
|
74.70
|
74.70
|
74.70
|
61.99
|
500
|
|
9/13/2021
|
0.00 / 0.00%
|
74.10
|
74.90
|
73.50
|
74.90
|
74.00
|
62.15
|
5,500
|
|
9/10/2021
|
+0.30 / +0.40%
|
74.20
|
74.90
|
74.00
|
74.90
|
74.00
|
62.15
|
2,000
|
|
9/9/2021
|
-0.90 / -1.19%
|
75.00
|
75.00
|
74.00
|
74.60
|
74.10
|
61.90
|
7,800
|
|
9/8/2021
|
+0.40 / +0.53%
|
78.50
|
78.50
|
74.00
|
75.50
|
75.15
|
62.65
|
3,300
|
|
9/7/2021
|
+1.10 / +1.49%
|
74.00
|
75.70
|
73.90
|
75.10
|
74.12
|
62.32
|
1,700
|
|
9/6/2021
|
+0.40 / +0.54%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.79
|
61.40
|
17,700
|
|
9/1/2021
|
-0.80 / -1.08%
|
73.00
|
73.60
|
72.90
|
73.60
|
73.00
|
61.07
|
2,000
|
|
8/31/2021
|
-0.10 / -0.13%
|
71.50
|
74.40
|
71.50
|
74.40
|
72.86
|
61.74
|
4,900
|
|
8/30/2021
|
+3.50 / +4.93%
|
70.10
|
77.00
|
70.10
|
74.50
|
73.46
|
61.82
|
2,600
|
|
8/27/2021
|
0.00 / 0.00%
|
70.10
|
71.10
|
70.00
|
71.00
|
70.54
|
58.92
|
3,700
|
|
8/26/2021
|
-0.20 / -0.28%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.00
|
58.92
|
3,400
|
|
8/25/2021
|
-0.10 / -0.14%
|
70.70
|
71.20
|
70.00
|
71.20
|
70.45
|
59.08
|
2,200
|
|
8/24/2021
|
+1.30 / +1.86%
|
70.00
|
71.30
|
69.90
|
71.30
|
70.37
|
59.16
|
8,100
|
|
8/23/2021
|
-0.80 / -1.13%
|
70.80
|
70.80
|
70.00
|
70.00
|
70.16
|
58.09
|
6,200
|
|
8/20/2021
|
0.00 / 0.00%
|
70.80
|
71.00
|
70.30
|
70.80
|
70.59
|
58.75
|
13,600
|
|
8/19/2021
|
-0.30 / -0.42%
|
71.00
|
71.00
|
70.40
|
70.80
|
70.74
|
58.75
|
10,800
|
|
8/18/2021
|
-0.90 / -1.25%
|
71.00
|
72.00
|
70.70
|
71.10
|
71.20
|
59.00
|
2,500
|
|
8/17/2021
|
+1.70 / +2.42%
|
70.50
|
72.00
|
70.50
|
72.00
|
71.00
|
59.75
|
4,000
|
|
8/16/2021
|
+1.30 / +1.88%
|
70.00
|
71.00
|
69.10
|
70.30
|
70.39
|
58.33
|
10,200
|
|
8/13/2021
|
-1.00 / -1.43%
|
70.00
|
70.30
|
69.00
|
69.00
|
69.79
|
57.26
|
9,400
|
|
8/12/2021
|
0.00 / 0.00%
|
73.00
|
73.00
|
69.00
|
70.00
|
69.56
|
58.09
|
4,500
|
|
|
|
|
|