Skip to main content

Baxter International (NY: BAX )

42.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.23 54.26 52.67 54.24 7,729,195 +1.14(+2.15%)
Nov 29, 2022 52.78 53.60 52.50 53.10 4,129,211 +0.14(+0.27%)
Nov 28, 2022 53.45 53.76 52.79 52.96 4,503,433 -0.78(-1.45%)
Nov 25, 2022 54.17 54.43 53.45 53.73 2,214,769 -0.29(-0.53%)
Nov 23, 2022 53.15 54.17 53.08 54.02 3,606,391 +0.94(+1.77%)
Nov 22, 2022 53.57 53.58 52.54 53.08 3,574,471 -0.49(-0.91%)
Nov 21, 2022 52.80 54.22 52.80 53.57 2,644,144 +0.80(+1.51%)
Nov 18, 2022 52.77 53.05 52.31 52.77 4,839,355 +0.65(+1.25%)
Nov 17, 2022 52.08 52.38 51.53 52.12 5,271,902 -0.59(-1.13%)
Nov 16, 2022 52.35 53.36 52.35 52.72 6,141,187 +0.58(+1.10%)
Nov 15, 2022 51.84 52.66 51.49 52.14 4,308,178 +0.63(+1.23%)
Nov 14, 2022 52.64 52.82 51.46 51.51 4,302,791 -1.15(-2.19%)
Nov 11, 2022 51.79 52.95 51.62 52.66 10,649,463 +1.10(+2.14%)
Nov 10, 2022 51.18 51.93 50.74 51.55 6,089,830 +2.00(+4.03%)
Nov 09, 2022 50.67 50.91 49.54 49.56 3,499,849 -0.96(-1.90%)
Nov 08, 2022 50.15 51.10 48.95 50.52 4,861,975 +0.30(+0.59%)
Nov 07, 2022 48.74 50.23 48.59 50.22 4,817,797 +1.69(+3.48%)
Nov 04, 2022 48.80 48.89 47.81 48.53 4,026,986 +0.13(+0.28%)
Nov 03, 2022 49.33 49.33 48.38 48.40 3,310,725 -1.43(-2.87%)
Nov 02, 2022 51.32 49.81 49.83 4,113,747 -1.74(-3.37%)
Nov 01, 2022 52.48 52.74 51.54 51.56 3,705,598 -0.59(-1.12%)
Oct 31, 2022 52.66 52.82 51.94 52.15 4,967,798 -0.62(-1.18%)
Oct 28, 2022 51.43 53.38 51.43 52.77 6,652,425 +0.99(+1.91%)
Oct 27, 2022 55.12 55.29 51.40 51.79 9,297,784 -3.51(-6.35%)
Oct 26, 2022 55.15 55.77 54.78 55.30 5,243,122 +0.50(+0.91%)
Oct 25, 2022 53.92 54.88 53.69 54.80 4,947,697 +0.65(+1.21%)
Oct 24, 2022 54.62 55.04 53.91 54.15 4,066,755 +0.00(+0.00%)
Oct 21, 2022 52.68 54.25 52.13 54.15 4,706,558 +1.37(+2.60%)
Oct 20, 2022 53.37 54.06 52.67 52.77 3,992,751 -0.31(-0.58%)
Oct 19, 2022 53.16 54.19 52.32 53.08 6,791,541 -0.27(-0.50%)
Oct 18, 2022 54.34 54.51 53.21 53.35 4,558,705 +0.34(+0.63%)
Oct 17, 2022 53.02 53.61 52.65 53.01 4,751,489 +0.72(+1.38%)
Oct 14, 2022 54.14 54.45 52.20 52.29 4,060,366 -1.52(-2.82%)
Oct 13, 2022 52.10 54.13 51.67 53.81 4,754,707 +1.04(+1.96%)
Oct 12, 2022 53.39 53.39 52.64 52.77 2,487,880 -0.78(-1.45%)
Oct 11, 2022 52.69 53.89 52.28 53.55 3,295,218 +0.80(+1.51%)
Oct 10, 2022 53.62 53.73 52.31 52.75 2,019,677 -0.61(-1.15%)
Oct 07, 2022 53.63 53.87 53.02 53.37 2,799,973 -0.60(-1.12%)
Oct 06, 2022 55.20 55.36 53.69 53.97 3,330,765 -1.40(-2.53%)
Oct 05, 2022 54.64 55.87 54.42 55.37 2,418,150 +0.25(+0.45%)
Oct 04, 2022 53.90 55.28 53.80 55.12 3,461,039 +1.76(+3.29%)
Oct 03, 2022 52.05 53.67 51.63 53.37 3,391,425 +1.69(+3.27%)
Sep 30, 2022 53.25 53.45 51.67 51.68 4,140,385 -1.38(-2.60%)
Sep 29, 2022 53.18 53.71 52.47 53.06 3,298,487 -0.25(-0.47%)
Sep 28, 2022 52.65 53.65 52.34 53.31 3,159,389 +1.21(+2.32%)
Sep 27, 2022 53.10 53.26 51.60 52.10 2,654,057 -0.59(-1.11%)
Sep 26, 2022 52.93 53.24 51.64 52.69 2,758,385 -0.48(-0.90%)
Sep 23, 2022 52.96 53.33 52.35 53.17 2,720,991 +0.04(+0.07%)
Sep 22, 2022 52.98 53.72 52.77 53.13 2,868,102 -0.10(-0.18%)
Sep 21, 2022 54.25 54.78 53.21 53.22 1,983,633 -1.06(-1.96%)
Sep 20, 2022 55.68 55.68 53.92 54.29 1,980,713 -1.78(-3.17%)
Sep 19, 2022 55.55 56.20 54.32 56.06 2,772,529 +0.24(+0.43%)
Sep 16, 2022 56.35 56.44 55.75 55.82 4,451,168 -0.76(-1.34%)
Sep 15, 2022 56.73 57.89 56.21 56.58 2,906,360 -0.13(-0.24%)
Sep 14, 2022 55.94 57.07 55.80 56.72 3,177,431 +0.94(+1.69%)
Sep 13, 2022 56.36 56.77 55.63 55.78 2,211,162 -1.58(-2.76%)
Sep 12, 2022 57.36 57.95 57.23 57.36 2,347,326 +0.24(+0.42%)
Sep 09, 2022 56.54 57.39 56.30 57.12 2,484,196 +0.80(+1.41%)
Sep 08, 2022 55.78 56.71 55.65 56.32 4,429,801 -0.03(-0.05%)
Sep 07, 2022 52.54 56.51 52.30 56.35 6,595,367 +3.91(+7.45%)
Sep 06, 2022 54.20 54.24 52.25 52.45 3,211,373 -1.49(-2.76%)
Sep 02, 2022 54.72 55.03 53.61 53.93 2,768,574 -0.53(-0.97%)
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.