Closing price on 11/28/2019
|
|
Open |
43.10 |
High |
47.00 |
Low |
43.10 |
Volume |
3,000 |
Split-adjusted Price |
28.49 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2019
|
+0.60 / +1.29%
|
43.10
|
47.00
|
43.10
|
47.00
|
46.64
|
28.49
|
3,000
|
|
11/27/2019
|
+1.30 / +2.88%
|
45.10
|
46.40
|
45.10
|
46.40
|
45.81
|
28.12
|
2,000
|
|
11/26/2019
|
+0.20 / +0.45%
|
45.20
|
46.00
|
45.10
|
45.10
|
45.55
|
27.33
|
5,400
|
|
11/25/2019
|
+0.90 / +2.05%
|
44.00
|
45.00
|
44.00
|
44.90
|
44.09
|
27.21
|
16,400
|
|
11/22/2019
|
-1.00 / -2.22%
|
42.40
|
44.40
|
42.40
|
44.00
|
42.87
|
26.67
|
14,100
|
|
11/21/2019
|
-0.60 / -1.32%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.17
|
27.27
|
600
|
|
11/20/2019
|
+1.10 / +2.47%
|
44.50
|
45.60
|
44.40
|
45.60
|
44.86
|
27.64
|
1,900
|
|
11/19/2019
|
-0.40 / -0.89%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.75
|
26.97
|
1,000
|
|
11/18/2019
|
+0.70 / +1.58%
|
44.20
|
44.90
|
44.20
|
44.90
|
44.72
|
27.21
|
600
|
|
11/15/2019
|
-0.80 / -1.78%
|
45.70
|
45.80
|
44.20
|
44.20
|
44.77
|
26.79
|
1,800
|
|
11/14/2019
|
-0.40 / -0.88%
|
46.30
|
46.30
|
43.70
|
45.00
|
44.44
|
27.27
|
4,700
|
|
11/13/2019
|
+0.60 / +1.34%
|
46.00
|
46.00
|
44.80
|
45.40
|
44.84
|
27.52
|
4,900
|
|
11/12/2019
|
+0.80 / +1.82%
|
43.90
|
44.80
|
43.90
|
44.80
|
44.42
|
27.15
|
4,000
|
|
11/11/2019
|
+0.10 / +0.23%
|
42.60
|
44.00
|
42.60
|
44.00
|
43.30
|
26.67
|
200
|
|
11/8/2019
|
+0.20 / +0.46%
|
44.30
|
44.30
|
43.90
|
43.90
|
43.96
|
26.61
|
1,300
|
|
11/7/2019
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.70
|
43.70
|
43.71
|
26.49
|
11,300
|
|
11/6/2019
|
0.00 / 0.00%
|
42.10
|
44.00
|
42.10
|
43.70
|
43.53
|
26.49
|
3,100
|
|
11/5/2019
|
-0.30 / -0.68%
|
41.70
|
44.40
|
41.70
|
43.70
|
42.88
|
26.49
|
7,100
|
|
11/4/2019
|
0.00 / 0.00%
|
41.30
|
44.00
|
41.30
|
44.00
|
42.99
|
26.67
|
1,900
|
|
11/1/2019
|
+1.40 / +3.29%
|
44.80
|
44.80
|
43.00
|
44.00
|
43.75
|
26.67
|
2,600
|
|
10/31/2019
|
-3.60 / -7.79%
|
45.80
|
45.80
|
42.60
|
42.60
|
45.26
|
25.82
|
6,700
|
|
10/30/2019
|
-0.10 / -0.22%
|
46.50
|
46.50
|
45.30
|
46.20
|
45.40
|
28.00
|
6,400
|
|
10/29/2019
|
+0.20 / +0.43%
|
42.20
|
46.30
|
42.20
|
46.30
|
45.46
|
28.06
|
15,900
|
|
10/28/2019
|
+0.60 / +1.32%
|
46.00
|
46.40
|
46.00
|
46.10
|
46.23
|
27.94
|
900
|
|
10/25/2019
|
+1.10 / +2.48%
|
45.30
|
45.70
|
45.00
|
45.50
|
45.39
|
27.58
|
3,600
|
|
10/24/2019
|
-0.10 / -0.22%
|
44.40
|
44.50
|
44.40
|
44.40
|
44.41
|
26.91
|
1,300
|
|
10/23/2019
|
0.00 / 0.00%
|
44.40
|
44.50
|
44.20
|
44.50
|
44.38
|
26.97
|
2,800
|
|
10/22/2019
|
+0.50 / +1.14%
|
44.40
|
44.50
|
44.00
|
44.50
|
44.12
|
26.97
|
2,900
|
|
10/21/2019
|
-0.80 / -1.79%
|
43.30
|
44.70
|
43.00
|
44.00
|
44.25
|
26.67
|
8,200
|
|
10/18/2019
|
-0.50 / -1.10%
|
43.20
|
45.20
|
43.20
|
44.80
|
44.87
|
27.15
|
6,000
|
|
|