|
Closing price on 11/8/2022
|
|
| Open |
73.10 |
| High |
73.10 |
| Low |
73.10 |
| Volume |
1,000 |
| Split-adjusted Price |
64.34 |
|
|
BAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
1,000
|
|
|
11/7/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
200
|
|
|
11/4/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
73.20
|
73.20
|
73.10
|
73.10
|
73.15
|
64.34
|
400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
73.20
|
73.30
|
73.10
|
73.10
|
73.15
|
64.34
|
1,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
0
|
|
|
10/28/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
0
|
|
|
10/27/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
0
|
|
|
10/26/2022
|
-4.90 / -6.28%
|
72.00
|
73.20
|
72.00
|
73.10
|
73.13
|
64.34
|
15,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
70.20
|
78.00
|
70.20
|
78.00
|
74.10
|
68.66
|
200
|
|
|
10/24/2022
|
+4.00 / +5.41%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
68.66
|
200
|
|
|
10/21/2022
|
+0.90 / +1.23%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
65.14
|
100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
0
|
|
|
10/19/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
300
|
|
|
10/18/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
0
|
|
|
10/17/2022
|
-0.90 / -1.22%
|
74.00
|
74.00
|
73.10
|
73.10
|
73.37
|
64.34
|
4,000
|
|
|
10/14/2022
|
+0.90 / +1.23%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
65.14
|
100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
0
|
|
|
10/12/2022
|
+0.10 / +0.14%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
64.34
|
900
|
|
|
10/11/2022
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
64.26
|
0
|
|
|
10/10/2022
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
64.26
|
0
|
|
|
10/7/2022
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.90
|
64.26
|
1,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
65.14
|
0
|
|
|
10/5/2022
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
65.14
|
0
|
|
|
10/4/2022
|
-6.00 / -7.50%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
65.14
|
100
|
|
|
10/3/2022
|
+2.80 / +3.63%
|
74.50
|
80.00
|
74.50
|
80.00
|
76.05
|
70.42
|
1,000
|
|
|
9/30/2022
|
-7.20 / -8.53%
|
76.00
|
80.00
|
76.00
|
77.20
|
77.79
|
67.95
|
4,200
|
|
|
9/29/2022
|
-1.10 / -1.29%
|
77.00
|
84.40
|
77.00
|
84.40
|
83.86
|
74.29
|
2,200
|
|
|
9/28/2022
|
+7.50 / +9.62%
|
78.00
|
85.50
|
78.00
|
85.50
|
80.40
|
75.26
|
3,000
|
|
|