BAX(BAX)
BAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $18.26 | $19.19 | $18.25 | $18.71 | 8.96M |
| 4/16/2026 | $17.57 | $18.18 | $17.45 | $18.14 | 6.06M |
| 4/15/2026 | $17.61 | $17.76 | $17.53 | $17.60 | 4.01M |
| 4/14/2026 | $17.74 | $18.05 | $17.57 | $17.59 | 5.76M |
| 4/13/2026 | $16.96 | $17.68 | $16.81 | $17.63 | 12.11M |
| 4/10/2026 | $17.42 | $17.55 | $17.12 | $17.15 | 3.54M |
| 4/9/2026 | $17.18 | $17.50 | $16.98 | $17.30 | 5.44M |
| 4/8/2026 | $17.40 | $17.78 | $17.04 | $17.24 | 6.36M |
| 4/7/2026 | $16.71 | $16.80 | $16.38 | $16.62 | 4.74M |
| 4/6/2026 | $16.66 | $16.85 | $16.51 | $16.65 | 6.42M |
| 4/2/2026 | $16.49 | $17.04 | $16.31 | $16.68 | 6.51M |
| 4/1/2026 | $17.00 | $17.20 | $16.76 | $16.78 | 8.41M |
| 3/31/2026 | $16.08 | $16.95 | $15.90 | $16.80 | 9.82M |
| 3/30/2026 | $16.00 | $16.14 | $15.73 | $15.80 | 7.45M |
| 3/27/2026 | $16.59 | $16.66 | $15.87 | $15.97 | 6.52M |
| 3/26/2026 | $17.00 | $17.50 | $16.56 | $16.67 | 9.62M |
| 3/25/2026 | $16.98 | $17.23 | $16.45 | $17.12 | 6.42M |
| 3/24/2026 | $16.36 | $16.84 | $16.23 | $16.72 | 9.01M |
| 3/23/2026 | $16.62 | $16.91 | $16.33 | $16.61 | 11.08M |
| 3/20/2026 | $16.53 | $16.80 | $16.08 | $16.15 | 19.15M |
| 3/19/2026 | $16.90 | $17.05 | $16.36 | $16.66 | 9.49M |
| 3/18/2026 | $17.50 | $17.50 | $17.09 | $17.09 | 6.16M |
| 3/17/2026 | $17.34 | $17.84 | $17.32 | $17.62 | 7.34M |
| 3/16/2026 | $17.15 | $17.71 | $16.84 | $17.08 | 13.19M |
| 3/13/2026 | $18.40 | $18.56 | $17.22 | $17.40 | 8.90M |
| 3/12/2026 | $17.75 | $18.27 | $17.34 | $18.01 | 12.05M |
| 3/11/2026 | $17.51 | $18.26 | $17.29 | $18.05 | 12.64M |
| 3/10/2026 | $17.92 | $17.99 | $17.40 | $17.46 | 9.36M |
| 3/9/2026 | $17.26 | $17.97 | $17.00 | $17.91 | 10.92M |
| 3/6/2026 | $18.33 | $18.41 | $17.54 | $17.69 | 10.71M |
| 3/5/2026 | $18.71 | $18.96 | $18.41 | $18.60 | 10.86M |
| 3/4/2026 | $19.11 | $19.23 | $18.66 | $19.03 | 8.65M |
| 3/3/2026 | $19.06 | $19.32 | $18.47 | $19.03 | 9.04M |
| 3/2/2026 | $19.88 | $19.97 | $19.29 | $19.69 | 7.29M |
| 2/27/2026 | $20.19 | $20.49 | $19.91 | $20.37 | 36.64M |
| 2/26/2026 | $20.83 | $21.16 | $20.27 | $20.36 | 7.15M |
| 2/25/2026 | $20.44 | $20.93 | $20.20 | $20.73 | 6.49M |
| 2/24/2026 | $21.20 | $21.41 | $20.58 | $20.63 | 7.12M |
| 2/23/2026 | $21.25 | $21.48 | $21.07 | $21.26 | 6.05M |
| 2/20/2026 | $21.50 | $21.84 | $20.93 | $21.58 | 7.38M |
| 2/19/2026 | $21.89 | $21.93 | $21.21 | $21.34 | 6.57M |
| 2/18/2026 | $20.58 | $22.08 | $20.53 | $21.87 | 14.10M |
| 2/17/2026 | $20.09 | $20.92 | $19.97 | $20.74 | 11.82M |
| 2/13/2026 | $18.67 | $20.13 | $18.61 | $19.79 | 15.81M |
| 2/12/2026 | $19.52 | $20.11 | $18.58 | $18.71 | 28.02M |
| 2/11/2026 | $21.74 | $22.41 | $21.62 | $22.28 | 10.79M |
| 2/10/2026 | $21.69 | $22.34 | $21.67 | $21.94 | 8.14M |
| 2/9/2026 | $21.49 | $21.75 | $21.10 | $21.73 | 8.34M |
| 2/6/2026 | $21.74 | $21.87 | $21.31 | $21.73 | 13.55M |
| 2/5/2026 | $21.04 | $21.93 | $21.04 | $21.77 | 13.91M |
| 2/4/2026 | $19.90 | $21.13 | $19.90 | $21.03 | 10.13M |
| 2/3/2026 | $19.55 | $20.27 | $19.55 | $19.91 | 8.00M |
| 2/2/2026 | $19.89 | $20.11 | $19.74 | $19.87 | 7.08M |
| 1/30/2026 | $19.80 | $20.19 | $19.61 | $20.07 | 7.30M |
| 1/29/2026 | $19.73 | $19.80 | $19.23 | $19.73 | 6.49M |
| 1/28/2026 | $19.52 | $19.78 | $19.49 | $19.61 | 5.98M |
| 1/27/2026 | $19.52 | $19.66 | $19.27 | $19.57 | 5.87M |
| 1/26/2026 | $19.87 | $19.93 | $19.60 | $19.65 | 5.74M |
| 1/23/2026 | $19.88 | $20.02 | $19.43 | $19.84 | 7.41M |
| 1/22/2026 | $19.97 | $20.45 | $19.80 | $20.07 | 9.63M |
| 1/21/2026 | $19.57 | $20.01 | $19.52 | $19.71 | 10.13M |
| 1/20/2026 | $19.94 | $19.94 | $19.36 | $19.38 | 11.49M |