|
Closing price on 5/6/2022
|
|
| Open |
83.60 |
| High |
87.30 |
| Low |
83.00 |
| Volume |
800 |
| Split-adjusted Price |
72.44 |
|
|
BAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-1.70 / -1.91%
|
83.60
|
87.30
|
83.00
|
87.30
|
85.20
|
72.44
|
800
|
|
|
5/5/2022
|
+1.00 / +1.14%
|
85.10
|
89.00
|
85.10
|
89.00
|
87.05
|
73.85
|
200
|
|
|
5/4/2022
|
-3.00 / -3.30%
|
90.00
|
90.00
|
85.00
|
88.00
|
85.53
|
73.02
|
3,000
|
|
|
4/29/2022
|
-2.00 / -2.15%
|
85.00
|
93.40
|
85.00
|
91.00
|
91.47
|
75.51
|
3,300
|
|
|
4/28/2022
|
+2.20 / +2.42%
|
85.00
|
93.00
|
85.00
|
93.00
|
90.59
|
77.17
|
1,700
|
|
|
4/27/2022
|
-2.70 / -2.89%
|
85.00
|
93.40
|
85.00
|
90.80
|
88.43
|
75.35
|
1,600
|
|
|
4/26/2022
|
+4.50 / +5.06%
|
80.10
|
94.20
|
80.10
|
93.50
|
89.04
|
77.59
|
4,700
|
|
|
4/25/2022
|
-1.00 / -1.11%
|
81.00
|
89.00
|
81.00
|
89.00
|
85.00
|
73.85
|
200
|
|
|
4/22/2022
|
-1.00 / -1.10%
|
91.00
|
91.00
|
83.00
|
90.00
|
86.00
|
74.68
|
2,800
|
|
|
4/21/2022
|
+5.50 / +6.43%
|
87.20
|
94.00
|
87.00
|
91.00
|
90.47
|
75.51
|
16,500
|
|
|
4/20/2022
|
+3.00 / +3.64%
|
82.50
|
87.50
|
82.50
|
85.50
|
85.48
|
70.95
|
21,500
|
|
|
4/19/2022
|
+3.40 / +4.30%
|
78.00
|
82.50
|
78.00
|
82.50
|
81.02
|
68.46
|
3,200
|
|
|
4/18/2022
|
-2.40 / -2.94%
|
79.00
|
81.40
|
79.00
|
79.10
|
79.32
|
65.64
|
1,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
67.63
|
0
|
|
|
4/14/2022
|
+0.50 / +0.62%
|
78.10
|
81.50
|
78.10
|
81.50
|
80.00
|
67.63
|
400
|
|
|
4/13/2022
|
-0.40 / -0.49%
|
80.00
|
81.00
|
80.00
|
81.00
|
80.14
|
67.21
|
4,900
|
|
|
4/12/2022
|
+0.40 / +0.49%
|
80.90
|
81.50
|
80.90
|
81.40
|
80.91
|
67.55
|
1,100
|
|
|
4/8/2022
|
-0.50 / -0.61%
|
81.50
|
81.50
|
80.00
|
81.00
|
80.38
|
67.21
|
3,200
|
|
|
4/7/2022
|
-0.90 / -1.09%
|
77.10
|
82.50
|
77.10
|
81.50
|
81.49
|
67.63
|
3,800
|
|
|
4/6/2022
|
-0.10 / -0.12%
|
78.10
|
82.40
|
77.10
|
82.40
|
77.90
|
68.37
|
2,200
|
|
|
4/5/2022
|
-2.50 / -2.94%
|
81.50
|
82.50
|
81.50
|
82.50
|
81.86
|
68.46
|
2,000
|
|
|
4/4/2022
|
+3.70 / +4.55%
|
81.30
|
85.00
|
81.30
|
85.00
|
82.34
|
70.53
|
23,400
|
|
|
4/1/2022
|
-2.70 / -3.21%
|
81.20
|
81.30
|
81.10
|
81.30
|
81.11
|
67.46
|
900
|
|
|
3/31/2022
|
+4.10 / +5.13%
|
80.00
|
84.00
|
79.90
|
84.00
|
80.70
|
69.70
|
20,100
|
|
|
3/30/2022
|
+0.10 / +0.13%
|
80.00
|
80.00
|
79.50
|
79.90
|
79.85
|
66.30
|
6,700
|
|
|
3/29/2022
|
0.00 / 0.00%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
66.22
|
0
|
|
|
3/28/2022
|
+0.30 / +0.38%
|
79.50
|
80.00
|
79.50
|
79.80
|
79.59
|
66.22
|
7,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
78.50
|
79.50
|
78.50
|
79.50
|
79.07
|
65.97
|
4,300
|
|
|
3/24/2022
|
-0.50 / -0.63%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.14
|
65.97
|
1,100
|
|
|
3/23/2022
|
+2.00 / +2.56%
|
78.00
|
80.00
|
78.00
|
80.00
|
78.52
|
66.38
|
5,400
|
|
|