Historical Stock Prices

BAX 
$37.49
*  
0.80
2.09%
Get BAX Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading BAX now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 38.1 38.3 37.26 37.49 5,029,537
02/04/2016 38.33 38.5199 37.78 38.29 6,869,802
02/03/2016 38.23 38.45 37.42 38.26 8,133,554
02/02/2016 37.5 38.29 36.37 37.95 9,251,768
02/01/2016 36.37 37.49 36.28 37.28 9,862,666
01/29/2016 35.64 36.63 35.63 36.6 8,212,122
01/28/2016 36.96 37.23 35.42 35.7 6,941,507
01/27/2016 36.43 37.25 36.3339 36.5 6,976,810
01/26/2016 36.14 36.56 35.98 36.54 2,262,784
01/25/2016 36.03 36.5 35.93 36.05 3,869,996
01/22/2016 35.75 36.13 35.71 36.07 3,005,640
01/21/2016 34.8 35.4405 34.57 35.25 3,436,510
01/20/2016 34.82 35.06 34.06 34.76 5,797,507
01/19/2016 35.45 35.5 34.92 35.36 6,260,203
01/15/2016 34.57 35.46 34.54 35.1 6,519,762
01/14/2016 34.97 35.55 34.75 35.31 11,573,460
01/13/2016 35.74 36.2 34.76 34.83 5,592,493
01/12/2016 35.79 36.22 34.95 35.48 5,267,039
01/11/2016 36.31 36.5 35.24 35.59 5,000,787
01/08/2016 36.87 36.96 36.11 36.2 5,428,732
01/07/2016 36.89 37.04 36.155 36.79 7,258,204
01/06/2016 36.79 37.53 36.75 37.41 10,414,730
01/05/2016 37.16 37.43 36.87 37.32 4,345,549
01/04/2016 37.66 37.69 36.85 37.17 6,261,019
12/31/2015 37.86 38.55 37.72 38.15 3,521,709
12/30/2015 38.48 38.65 37.99 38.05 2,910,177
12/29/2015 38.39 38.69 38.3 38.56 3,282,265
12/28/2015 38.02 38.31 37.86 38.14 2,699,258
12/24/2015 38.06 38.38 38.0575 38.15 2,762,245
12/23/2015 37.71 38.34 37.56 38.14 4,177,391
12/22/2015 36.81 37.72 36.641 37.62 4,041,505
12/21/2015 36.74 36.935 36.355 36.68 2,578,396
12/18/2015 37.34 37.38 36.65 36.65 5,582,562
12/17/2015 37.79 37.84 37.37 37.54 2,667,148
12/16/2015 37.4 37.89 37.155 37.83 4,319,256
12/15/2015 36.79 37.4 36.77 37.26 3,423,370
12/14/2015 36.85 36.98 36.0775 36.53 4,520,721
12/11/2015 36.89 38.4 36.54 36.84 3,339,640
12/10/2015 36.84 37.61 36.67 37.28 3,714,207
12/09/2015 36.91 37.5 36.6504 36.77 2,108,656
12/08/2015 37.5 37.52 37.03 37.2 2,260,193
12/07/2015 37.5 37.78 37.34 37.73 3,592,448
12/04/2015 36.91 37.73 36.91 37.54 4,767,865
12/03/2015 37.47 37.7 36.82 36.87 6,101,068
12/02/2015 37.91 38 37.31 37.36 2,976,497
12/01/2015 37.88 38.04 37.62 37.94 3,694,489
11/30/2015 37.73 37.855 37.47 37.65 5,407,005
11/27/2015 37.84 37.88 37.65 37.68 1,737,246
11/25/2015 38.08 38.08 37.72 37.88 2,677,888
11/24/2015 37.71 38.455 37.71 38.04 6,286,224
11/23/2015 38.24 38.28 37.9 38.07 5,240,777
11/20/2015 38.11 38.56 38 38.31 6,893,252
11/19/2015 37.95 38.121 37.72 37.91 2,782,987
11/18/2015 37.91 38.16 37.77 38.07 3,950,173
11/17/2015 37.91 38.01 37.55 37.77 3,157,398
11/16/2015 37.38 37.96 37.32 37.93 3,833,828
11/13/2015 37.52 37.85 37.4 37.57 3,127,540
11/12/2015 37.49 37.8 37.35 37.46 2,826,132
11/11/2015 38 38.11 37.8 37.88 3,579,896
11/10/2015 37.58 38.07 37.45 37.98 3,779,056
11/09/2015 37.81 37.96 37.45 37.66 3,444,177
11/06/2015 37.45 37.97 37.25 37.97 2,965,480
11/05/2015 37.73 37.87 37.22 37.55 3,446,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?