Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.70 52.86 51.98 52.19 4,963,980 -0.62(-1.18%)
Oct 28, 2022 51.47 53.42 51.47 52.81 6,647,313 +0.99(+1.91%)
Oct 27, 2022 55.17 55.33 51.44 51.83 9,290,639 -3.51(-6.35%)
Oct 26, 2022 55.20 55.81 54.82 55.34 5,239,092 +0.50(+0.91%)
Oct 25, 2022 53.96 54.93 53.74 54.84 4,943,895 +0.65(+1.20%)
Oct 24, 2022 54.66 55.08 53.95 54.19 4,063,630 +0.00(+0.00%)
Oct 21, 2022 52.72 54.29 52.17 54.19 4,702,941 +1.37(+2.60%)
Oct 20, 2022 53.41 54.10 52.71 52.81 3,989,682 -0.31(-0.58%)
Oct 19, 2022 53.20 54.24 52.36 53.12 6,786,321 -0.27(-0.50%)
Oct 18, 2022 54.38 54.55 53.25 53.39 4,555,201 +0.34(+0.63%)
Oct 17, 2022 53.06 53.65 52.69 53.05 4,747,837 +0.72(+1.38%)
Oct 14, 2022 54.18 54.49 52.24 52.33 4,057,245 -1.52(-2.82%)
Oct 13, 2022 52.14 54.17 51.71 53.85 4,751,053 +1.04(+1.96%)
Oct 12, 2022 53.43 53.43 52.68 52.81 2,485,968 -0.78(-1.45%)
Oct 11, 2022 52.73 53.93 52.32 53.59 3,292,685 +0.80(+1.51%)
Oct 10, 2022 53.66 53.77 52.35 52.80 2,018,125 -0.61(-1.15%)
Oct 07, 2022 53.67 53.91 53.06 53.41 2,797,821 -0.60(-1.12%)
Oct 06, 2022 55.24 55.41 53.74 54.01 3,328,205 -1.40(-2.53%)
Oct 05, 2022 54.68 55.92 54.47 55.42 2,416,292 +0.25(+0.45%)
Oct 04, 2022 53.94 55.32 53.84 55.17 3,458,379 +1.76(+3.29%)
Oct 03, 2022 52.09 53.71 51.67 53.41 3,388,819 +1.69(+3.27%)
Sep 30, 2022 53.29 53.50 51.71 51.72 4,137,203 -1.38(-2.60%)
Sep 29, 2022 53.22 53.76 52.51 53.10 3,295,952 -0.25(-0.47%)
Sep 28, 2022 52.69 53.69 52.38 53.35 3,156,961 +1.21(+2.32%)
Sep 27, 2022 53.14 53.30 51.64 52.14 2,652,017 -0.59(-1.11%)
Sep 26, 2022 52.97 53.28 51.68 52.73 2,756,265 -0.48(-0.90%)
Sep 23, 2022 53.00 53.37 52.39 53.21 2,718,900 +0.04(+0.07%)
Sep 22, 2022 53.03 53.76 52.81 53.17 2,865,898 -0.10(-0.18%)
Sep 21, 2022 54.29 54.82 53.25 53.27 1,982,108 -1.07(-1.96%)
Sep 20, 2022 55.72 55.72 53.96 54.33 1,979,190 -1.78(-3.17%)
Sep 19, 2022 55.59 56.25 54.36 56.11 2,770,399 +0.24(+0.43%)
Sep 16, 2022 56.40 56.49 55.79 55.87 4,447,747 -0.76(-1.34%)
Sep 15, 2022 56.77 57.93 56.25 56.63 2,904,126 -0.13(-0.24%)
Sep 14, 2022 55.98 57.12 55.84 56.76 3,174,989 +0.94(+1.69%)
Sep 13, 2022 56.41 56.81 55.68 55.82 2,209,463 -1.58(-2.76%)
Sep 12, 2022 57.40 57.99 57.27 57.40 2,345,522 +0.24(+0.42%)
Sep 09, 2022 56.59 57.43 56.35 57.16 2,482,287 +0.80(+1.41%)
Sep 08, 2022 55.82 56.75 55.70 56.37 4,426,396 -0.03(-0.05%)
Sep 07, 2022 52.58 56.55 52.34 56.40 6,590,298 +3.91(+7.45%)
Sep 06, 2022 54.24 54.28 52.29 52.49 3,208,905 -1.49(-2.76%)
Sep 02, 2022 54.76 55.07 53.65 53.98 2,766,447 -0.53(-0.97%)
Sep 01, 2022 54.68 54.93 53.91 54.50 4,639,405 -0.39(-0.72%)
Aug 31, 2022 54.72 56.26 54.39 54.90 4,331,115 +0.94(+1.74%)
Aug 30, 2022 54.64 54.72 53.89 53.96 2,873,868 -0.49(-0.89%)
Aug 29, 2022 54.27 54.76 53.89 54.45 1,945,893 -0.17(-0.31%)
Aug 26, 2022 57.32 57.43 54.57 54.62 2,663,520 -2.63(-4.59%)
Aug 25, 2022 56.40 57.28 55.83 57.25 2,272,909 +1.16(+2.06%)
Aug 24, 2022 55.94 56.46 55.74 56.09 3,075,549 +0.05(+0.09%)
Aug 23, 2022 56.67 56.89 56.04 56.04 2,547,296 -0.96(-1.69%)
Aug 22, 2022 58.32 58.42 56.88 57.01 3,928,829 -1.51(-2.58%)
Aug 19, 2022 58.77 59.35 58.08 58.52 6,271,935 +0.19(+0.33%)
Aug 18, 2022 58.68 58.82 57.45 58.33 2,625,437 -0.32(-0.54%)
Aug 17, 2022 58.81 59.01 58.20 58.64 2,223,517 -0.44(-0.74%)
Aug 16, 2022 58.93 59.11 58.11 59.08 3,024,380 -0.17(-0.29%)
Aug 15, 2022 57.64 59.46 57.45 59.25 3,269,646 +1.49(+2.58%)
Aug 12, 2022 57.33 58.00 57.33 57.76 2,212,644 +0.47(+0.82%)
Aug 11, 2022 57.39 58.34 57.03 57.30 2,170,321 +0.07(+0.12%)
Aug 10, 2022 56.56 57.38 56.40 57.23 3,276,457 +0.91(+1.61%)
Aug 09, 2022 56.89 57.15 56.11 56.32 2,648,999 -0.73(-1.27%)
Aug 08, 2022 56.36 57.24 55.86 57.05 3,195,758 +1.07(+1.91%)
Aug 05, 2022 55.19 56.00 54.93 55.98 2,562,665 +0.65(+1.17%)
Aug 04, 2022 55.83 55.99 55.17 55.33 4,703,213 -0.26(-0.46%)
Aug 03, 2022 56.32 56.46 55.19 55.59 4,245,571 -0.67(-1.19%)
Aug 02, 2022 56.15 56.85 55.73 56.25 4,047,267 +0.20(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.