Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Z	BAX	35.461	35.755	34.94	35.23	-0.20	4,454,913	26,148	35.01	35.30
2024-05-13	Z	BAX	35.70	36.08	35.39	35.43	-0.265	4,461,690	22,808	35.22	35.74
2024-05-10	Z	BAX	35.62	36.15	35.545	35.69	-0.265	3,962,996	20,171	35.57	36.04
2024-05-09	Z	BAX	35.75	35.95	35.57	35.95	0.20	5,067,851	21,374	35.80	36.10
2024-05-08	Z	BAX	35.99	36.21	35.71	35.75	-0.37	5,194,277	23,439	35.67	35.88
2024-05-07	Z	BAX	36.77	36.805	35.965	36.12	-0.395	5,717,560	26,887	36.06	36.36
2024-05-06	Z	BAX	37.05	37.105	36.285	36.51	-0.385	5,784,421	24,609	36.21	36.80
2024-05-03	Z	BAX	37.23	37.43	36.50	36.89	-0.015	6,246,789	29,500	36.64	37.55
2024-05-02	Z	BAX	39.10	39.15	36.2006	36.91	-3.425	10,810,750	47,315	37.11	44.30
2024-05-01	Z	BAX	40.13	40.70	39.96	40.34	-0.06	3,358,151	20,131	39.00	41.69
2024-04-30	Z	BAX	40.30	40.71	40.05	40.37	-0.27	3,465,078	20,681	39.00	41.35
2024-04-29	Z	BAX	40.18	40.955	40.07	40.64	0.50	3,262,957	16,213	40.27	41.02
2024-04-26	Z	BAX	40.21	40.42	39.965	40.13	-0.085	2,013,221	13,246	39.81	40.50
2024-04-25	Z	BAX	40.75	40.79	39.765	40.23	-0.705	3,568,051	18,217	38.48	44.15
2024-04-24	Z	BAX	40.78	41.06	40.54	40.93	-0.08	2,161,941	13,477	40.54	41.40
2024-04-23	Z	BAX	40.40	41.18	40.25	41.02	0.61	2,646,333	16,322	39.85	48.98
2024-04-22	Z	BAX	39.78	40.82	39.525	40.40	0.93	3,272,583	17,997	39.34	40.86
2024-04-19	Z	BAX	39.93	40.08	39.39	39.47	-0.17	2,808,386	16,442	39.18	39.77
2024-04-18	Z	BAX	39.74	39.74	39.29	39.65	0.13	2,332,119	14,291	39.29	40.06
2024-04-17	Z	BAX	39.71	39.845	39.46	39.52	-0.06	2,809,447	13,701	39.21	39.89
2024-04-16	Z	BAX	40.00	40.05	39.35	39.57	-0.48	2,658,763	14,702	38.70	41.09
2024-04-15	Z	BAX	40.59	40.85	39.815	40.03	-0.30	3,062,144	14,822	39.64	65.00
2024-04-12	Z	BAX	41.74	41.90	40.205	40.33	-1.81	4,126,775	19,865	40.06	40.84
2024-04-11	Z	BAX	42.44	42.475	41.69	42.12	0.13	3,060,574	17,530	30.92	48.00
2024-04-10	Z	BAX	42.24	42.265	41.33	42.00	-0.84	3,615,357	19,559	40.73	43.57
2024-04-09	Z	BAX	42.41	42.86	42.17	42.83	0.5799	2,772,997	13,930	42.25	43.32
2024-04-08	Z	BAX	42.55	42.78	42.10	42.25	-0.37	2,397,943	12,179	42.03	42.61
2024-04-05	Z	BAX	42.45	42.80	42.38	42.62	-0.019	2,970,219	13,878	42.38	42.94
2024-04-04	Z	BAX	43.58	43.70	42.375	42.63	-0.64	3,126,278	16,101	42.60	44.01
2024-04-03	Z	BAX	42.96	43.715	42.75	43.28	0.37	2,544,667	15,410	43.03	43.72
2024-04-02	Z	BAX	42.98	43.31	42.68	42.91	-0.64	2,900,612	18,049	42.25	43.35
2024-04-01	Z	BAX	43.50	43.99	43.05	43.55	0.81	4,552,665	23,813	43.14	44.04
2024-03-29	Z	BAX	42.74	43.115	42.61	42.74	0.02	0	0	42.41	43.10
2024-03-28	Z	BAX	42.74	43.115	42.61	42.74	0.02	3,951,652	12,411	42.41	43.10
2024-03-27	Z	BAX	41.85	42.785	41.735	42.69	1.16	4,168,620	22,610	41.70	44.81
2024-03-26	Z	BAX	41.84	41.92	41.245	41.54	-0.26	4,566,388	19,200	41.27	41.95
2024-03-25	Z	BAX	42.15	42.33	41.56	41.79	-0.16	4,388,054	15,449	41.49	42.18
2024-03-22	Z	BAX	42.07	42.22	41.59	41.94	-0.075	2,060,478	10,387	41.58	42.14
2024-03-21	Z	BAX	41.98	42.35	41.48	42.01	0.175	3,736,112	18,719	41.71	42.37
2024-03-20	Z	BAX	41.92	42.15	41.58	41.83	-0.11	2,059,733	11,200	38.48	42.36
2024-03-19	Z	BAX	41.55	41.98	41.435	41.95	0.41	3,372,295	13,555	41.25	42.63
2024-03-18	Z	BAX	41.64	41.925	41.24	41.54	-0.06	2,697,336	11,946	41.05	45.50
2024-03-15	Z	BAX	41.31	41.91	41.30	41.61	-0.42	5,489,356	16,637	40.92	43.44
2024-03-14	Z	BAX	42.40	42.64	41.67	42.02	-0.655	3,795,705	15,282	41.05	43.05
2024-03-13	Z	BAX	42.96	43.35	42.37	42.68	-0.22	3,851,996	14,986	42.45	43.01
2024-03-12	Z	BAX	43.26	43.37	42.82	42.89	-0.59	3,648,643	13,554	42.55	43.25
2024-03-11	Z	BAX	43.65	43.97	43.375	43.48	-0.285	1,973,234	13,021	42.85	45.05
2024-03-08	Z	BAX	43.38	44.005	43.29	43.77	0.2725	2,816,345	16,895	42.85	45.05
2024-03-07	Z	BAX	43.30	43.68	43.04	43.49	0.505	3,949,699	19,178	43.22	43.78
2024-03-06	Z	BAX	42.45	43.02	42.07	42.99	0.58	3,445,751	17,303	39.12	52.90
2024-03-05	Z	BAX	43.56	43.93	42.24	42.41	-0.09	6,879,222	31,997	41.75	43.95
2024-03-04	Z	BAX	41.00	42.64	40.84	42.50	1.4875	6,431,100	31,518	41.35	43.43
2024-03-01	Z	BAX	40.73	41.205	40.28	41.01	0.09	2,825,026	13,234	40.30	43.48
2024-02-29	Z	BAX	41.40	41.40	40.61	40.92	-0.49	5,249,101	18,177	36.60	43.00
2024-02-28	Z	BAX	41.64	41.6496	41.16	41.56	-0.30	2,792,062	12,468	41.21	41.80
2024-02-27	Z	BAX	41.92	42.18	41.56	41.85	-0.15	2,137,559	11,130	41.40	42.20
2024-02-26	Z	BAX	42.44	42.54	41.81	42.00	-0.55	2,346,230	10,811	41.32	42.20
2024-02-23	Z	BAX	41.99	42.87	41.62	42.55	0.53	3,262,594	14,956	42.55	42.77
2024-02-22	Z	BAX	42.07	42.13	41.245	42.01	-0.22	4,115,894	21,376	37.50	42.50
2024-02-21	Z	BAX	41.67	42.28	41.37	42.23	0.47	3,910,437	15,711	42.38	42.50
2024-02-20	Z	BAX	41.16	42.05	41.04	41.77	0.55	5,002,790	18,211	41.38	45.68
2024-02-19	Z	BAX	40.91	41.87	40.77	41.22	0.28	0	0	40.65	44.07
2024-02-16	Z	BAX	40.91	41.87	40.77	41.22	0.28	5,250,046	15,739	40.65	44.07
2024-02-15	Z	BAX	39.75	41.26	39.75	40.94	1.30	6,525,622	21,436	32.12	41.40