Closing price on 8/26/2021
|
|
Open |
70.00 |
High |
71.00 |
Low |
70.00 |
Volume |
3,400 |
Split-adjusted Price |
58.92 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/26/2021
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.50
|
65.50
|
65.51
|
54.35
|
6,900
|
|
7/23/2021
|
-2.30 / -3.39%
|
67.40
|
67.50
|
65.50
|
65.50
|
66.80
|
54.35
|
5,000
|
|
7/22/2021
|
+0.30 / +0.44%
|
68.00
|
69.90
|
67.80
|
67.80
|
69.73
|
56.26
|
7,500
|
|
7/21/2021
|
+0.80 / +1.20%
|
65.00
|
68.00
|
65.00
|
67.50
|
66.49
|
56.01
|
9,400
|
|
7/20/2021
|
-0.80 / -1.19%
|
67.50
|
67.50
|
65.00
|
66.70
|
65.71
|
55.35
|
14,000
|
|
7/19/2021
|
0.00 / 0.00%
|
67.10
|
68.00
|
65.00
|
67.50
|
66.18
|
56.01
|
20,700
|
|
7/16/2021
|
-0.40 / -0.59%
|
67.80
|
67.90
|
66.40
|
67.50
|
66.94
|
56.01
|
3,600
|
|
|