Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 59.05 59.05 59.05 0 +1.08(+1.86%)
Mar 28, 2018 59.03 59.24 57.96 57.97 3,997,391 -0.93(-1.57%)
Mar 27, 2018 59.69 60.03 58.59 58.90 4,142,558 -0.56(-0.95%)
Mar 26, 2018 59.02 59.56 58.35 59.46 3,073,758 +1.09(+1.87%)
Mar 23, 2018 59.51 59.95 58.28 58.37 2,665,425 -1.14(-1.92%)
Mar 22, 2018 59.85 60.66 59.48 59.51 4,174,689 -0.83(-1.37%)
Mar 21, 2018 60.77 60.92 60.10 60.34 4,421,853 -0.41(-0.67%)
Mar 20, 2018 60.75 61.12 60.49 60.75 2,023,745 +0.14(+0.22%)
Mar 19, 2018 61.56 61.63 60.15 60.61 3,576,761 -1.03(-1.66%)
Mar 16, 2018 61.56 61.85 61.44 61.64 5,143,572 +0.27(+0.44%)
Mar 15, 2018 61.26 61.62 61.09 61.37 2,336,067 +0.28(+0.46%)
Mar 14, 2018 62.09 62.13 60.91 61.08 2,736,531 -0.74(-1.19%)
Mar 13, 2018 62.37 62.63 61.74 61.82 2,689,383 -0.37(-0.60%)
Mar 12, 2018 62.61 62.78 62.14 62.19 2,177,153 -0.35(-0.57%)
Mar 09, 2018 62.05 62.63 61.57 62.55 2,685,331 +0.97(+1.58%)
Mar 08, 2018 61.01 61.77 60.92 61.57 3,914,383 +0.73(+1.19%)
Mar 07, 2018 61.02 60.15 60.85 3,128,466 +0.01(+0.01%)
Mar 06, 2018 60.85 60.94 60.37 60.84 2,253,531 +0.15(+0.24%)
Mar 05, 2018 59.86 60.98 59.72 60.69 5,251,211 +0.52(+0.86%)
Mar 02, 2018 59.59 60.25 59.51 60.18 3,110,872 -0.03(-0.05%)
Mar 01, 2018 61.37 61.46 59.68 60.20 3,544,045 -1.20(-1.95%)
Feb 28, 2018 62.34 62.80 61.35 61.40 3,963,664 -0.82(-1.31%)
Feb 27, 2018 62.63 62.82 62.22 62.22 1,951,588 -0.41(-0.65%)
Feb 26, 2018 62.12 62.71 61.75 62.62 2,752,966 +0.71(+1.14%)
Feb 23, 2018 61.08 61.97 60.88 61.92 2,296,299 +0.84(+1.38%)
Feb 22, 2018 61.08 5,014,694 +0.34(+0.57%)
Feb 21, 2018 60.77 61.90 60.59 60.73 2,748,896 +0.01(+0.01%)
Feb 20, 2018 61.24 59.72 60.72 4,177,920 +0.64(+1.07%)
Feb 16, 2018 60.08 60.08 60.08 0 -0.10(-0.17%)
Feb 15, 2018 60.28 60.47 59.79 60.18 2,279,500 +0.37(+0.62%)
Feb 14, 2018 58.28 59.88 58.15 59.81 3,926,384 +1.27(+2.17%)
Feb 13, 2018 58.39 58.75 58.02 58.54 3,164,298 -0.34(-0.57%)
Feb 12, 2018 58.63 59.26 58.29 58.87 4,673,144 +0.62(+1.07%)
Feb 09, 2018 57.31 58.81 56.92 58.25 6,268,746 +1.59(+2.80%)
Feb 08, 2018 59.37 59.51 56.63 56.66 5,410,506 -2.71(-4.56%)
Feb 07, 2018 60.21 60.34 59.31 59.37 4,354,198 -1.01(-1.68%)
Feb 06, 2018 58.23 60.84 57.91 60.39 5,768,939 +0.26(+0.44%)
Feb 05, 2018 61.90 62.19 59.29 60.12 5,036,370 -1.97(-3.17%)
Feb 02, 2018 63.10 63.28 62.03 62.09 4,526,590 -1.27(-2.00%)
Feb 01, 2018 63.02 64.09 62.64 63.36 6,592,901 -1.88(-2.89%)
Jan 31, 2018 65.31 65.74 64.81 65.24 4,769,735 +0.25(+0.39%)
Jan 30, 2018 64.79 65.24 64.31 64.99 2,992,105 -0.27(-0.42%)
Jan 29, 2018 65.10 65.66 65.10 65.26 2,848,665 -0.19(-0.29%)
Jan 26, 2018 64.76 65.45 64.06 65.45 3,186,178 +1.10(+1.70%)
Jan 25, 2018 63.86 64.36 63.71 64.35 2,602,562 +0.82(+1.30%)
Jan 24, 2018 63.31 63.81 63.13 63.53 2,521,692 +0.49(+0.78%)
Jan 23, 2018 63.49 63.53 62.86 63.04 2,588,033 -0.54(-0.85%)
Jan 22, 2018 63.43 63.63 63.21 63.58 3,733,026 +0.17(+0.27%)
Jan 19, 2018 62.82 63.42 62.82 63.41 3,897,804 +0.73(+1.17%)
Jan 18, 2018 61.88 62.92 61.88 62.68 4,839,121 +0.91(+1.47%)
Jan 17, 2018 61.61 61.86 61.42 61.77 3,479,888 +0.48(+0.78%)
Jan 16, 2018 62.04 62.04 61.17 61.29 4,665,212 -0.61(-0.98%)
Jan 12, 2018 61.90 61.90 61.90 0 -0.11(-0.18%)
Jan 11, 2018 62.00 62.20 61.59 62.01 2,323,590 +0.03(+0.04%)
Jan 10, 2018 62.56 62.71 61.82 61.98 2,290,325 -0.86(-1.37%)
Jan 09, 2018 62.80 63.09 62.58 62.84 3,467,926 +0.09(+0.14%)
Jan 08, 2018 62.66 62.78 62.23 62.75 2,909,098 +0.09(+0.14%)
Jan 05, 2018 62.13 62.81 61.86 62.66 2,417,840 +0.70(+1.13%)
Jan 04, 2018 62.17 62.37 61.60 61.96 4,082,754 +0.15(+0.23%)
Jan 03, 2018 61.25 62.20 60.90 61.82 4,703,583 +0.98(+1.61%)
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.