Closing price on 2/22/2021
|
|
Open |
77.50 |
High |
79.00 |
Low |
77.50 |
Volume |
10,300 |
Split-adjusted Price |
55.84 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2021
|
+0.40 / +0.52%
|
77.50
|
79.00
|
77.50
|
77.80
|
78.12
|
55.84
|
10,300
|
|
2/19/2021
|
-0.50 / -0.64%
|
78.00
|
79.00
|
77.30
|
77.40
|
77.88
|
55.55
|
14,100
|
|
2/18/2021
|
+4.40 / +5.99%
|
74.00
|
78.00
|
74.00
|
77.90
|
76.80
|
55.91
|
16,800
|
|
2/17/2021
|
+4.90 / +7.14%
|
68.60
|
73.80
|
68.60
|
73.50
|
72.47
|
52.75
|
5,300
|
|
2/9/2021
|
+1.50 / +2.24%
|
67.20
|
68.60
|
67.10
|
68.60
|
67.59
|
49.24
|
9,600
|
|
2/8/2021
|
-0.50 / -0.74%
|
68.00
|
68.00
|
66.90
|
67.10
|
67.59
|
48.16
|
14,900
|
|
2/5/2021
|
0.00 / 0.00%
|
67.70
|
67.70
|
67.60
|
67.60
|
67.61
|
48.52
|
4,500
|
|
2/4/2021
|
0.00 / 0.00%
|
67.90
|
68.00
|
67.50
|
67.60
|
67.64
|
48.52
|
5,500
|
|
2/3/2021
|
+0.80 / +1.20%
|
67.00
|
68.50
|
66.80
|
67.60
|
67.30
|
48.52
|
7,000
|
|
2/2/2021
|
+1.30 / +1.98%
|
65.00
|
66.80
|
64.50
|
66.80
|
65.94
|
47.94
|
4,000
|
|
2/1/2021
|
+0.50 / +0.77%
|
63.20
|
65.50
|
62.90
|
65.50
|
63.08
|
47.01
|
3,400
|
|
1/29/2021
|
+2.60 / +4.17%
|
62.40
|
67.90
|
62.40
|
65.00
|
64.17
|
46.65
|
7,200
|
|
1/28/2021
|
-6.90 / -9.96%
|
69.30
|
69.30
|
62.40
|
62.40
|
65.12
|
44.79
|
23,800
|
|
1/27/2021
|
-4.70 / -6.35%
|
73.00
|
73.00
|
69.30
|
69.30
|
70.14
|
49.74
|
16,600
|
|
1/26/2021
|
+0.30 / +0.41%
|
73.70
|
76.80
|
69.90
|
74.00
|
72.87
|
53.11
|
18,800
|
|
1/25/2021
|
-3.20 / -4.16%
|
75.30
|
75.40
|
73.60
|
73.70
|
75.15
|
52.90
|
13,300
|
|
1/22/2021
|
-0.30 / -0.39%
|
77.20
|
77.30
|
75.10
|
76.90
|
76.81
|
55.19
|
12,900
|
|
1/21/2021
|
+0.10 / +0.13%
|
80.00
|
80.00
|
77.20
|
77.20
|
77.98
|
55.41
|
6,400
|
|
1/20/2021
|
+0.10 / +0.13%
|
78.80
|
78.80
|
72.60
|
77.10
|
74.60
|
55.34
|
13,700
|
|
1/19/2021
|
-2.00 / -2.53%
|
78.00
|
78.90
|
72.70
|
77.00
|
77.60
|
55.27
|
15,800
|
|
1/18/2021
|
-0.10 / -0.13%
|
79.10
|
79.20
|
77.90
|
79.00
|
78.74
|
56.70
|
21,100
|
|
1/15/2021
|
-0.40 / -0.50%
|
79.90
|
81.00
|
79.10
|
79.10
|
79.56
|
56.77
|
8,500
|
|
1/14/2021
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.47
|
57.06
|
17,600
|
|
1/13/2021
|
-0.30 / -0.38%
|
86.20
|
86.20
|
79.50
|
79.50
|
79.97
|
57.06
|
14,500
|
|
1/12/2021
|
0.00 / 0.00%
|
79.80
|
79.80
|
78.80
|
79.80
|
79.20
|
57.27
|
25,800
|
|
1/11/2021
|
-0.30 / -0.37%
|
80.20
|
81.50
|
79.10
|
79.80
|
80.07
|
57.27
|
14,100
|
|
1/8/2021
|
+1.10 / +1.39%
|
79.00
|
80.10
|
78.30
|
80.10
|
78.81
|
57.49
|
17,300
|
|
1/7/2021
|
-1.50 / -1.86%
|
79.10
|
79.10
|
78.50
|
79.00
|
78.88
|
56.70
|
6,900
|
|
1/6/2021
|
+1.50 / +1.90%
|
78.90
|
81.50
|
78.00
|
80.50
|
78.71
|
57.78
|
23,400
|
|
1/5/2021
|
-1.00 / -1.25%
|
80.90
|
81.00
|
78.50
|
79.00
|
79.62
|
56.70
|
18,700
|
|
|