|
Closing price on 9/8/2021
|
|
Open |
78.50 |
High |
78.50 |
Low |
74.00 |
Volume |
3,300 |
Split-adjusted Price |
62.65 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/11/2021
|
+0.10 / +0.14%
|
74.00
|
74.00
|
70.00
|
70.00
|
70.67
|
58.09
|
3,000
|
|
8/10/2021
|
-0.10 / -0.14%
|
68.00
|
69.90
|
68.00
|
69.90
|
68.33
|
58.00
|
2,400
|
|
8/9/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.00
|
70.00
|
69.39
|
58.09
|
3,300
|
|
8/6/2021
|
+2.00 / +2.94%
|
68.00
|
70.00
|
68.00
|
70.00
|
68.83
|
58.09
|
10,300
|
|
8/5/2021
|
+0.20 / +0.29%
|
67.90
|
68.00
|
67.50
|
68.00
|
67.91
|
56.43
|
4,300
|
|
8/4/2021
|
+1.30 / +1.95%
|
66.50
|
67.90
|
66.50
|
67.80
|
67.20
|
56.26
|
2,500
|
|
8/3/2021
|
+0.50 / +0.76%
|
66.10
|
66.50
|
66.10
|
66.50
|
66.43
|
55.18
|
1,400
|
|
8/2/2021
|
0.00 / 0.00%
|
66.10
|
67.00
|
66.00
|
66.00
|
66.30
|
54.77
|
10,000
|
|
7/30/2021
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
54.77
|
1,900
|
|
7/29/2021
|
+0.20 / +0.30%
|
65.80
|
66.00
|
65.60
|
66.00
|
66.00
|
54.77
|
2,000
|
|
7/28/2021
|
+0.10 / +0.15%
|
65.80
|
65.90
|
65.70
|
65.80
|
65.82
|
54.60
|
9,800
|
|
7/27/2021
|
+0.20 / +0.31%
|
65.50
|
65.70
|
65.40
|
65.70
|
65.40
|
54.52
|
2,800
|
|
|
|
|
|