Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

40.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.892 7.892 7.657 7.698 13,350,209 -0.21(-2.71%)
Mar 28, 2003 8.033 8.078 7.847 7.913 11,581,674 -0.16(-1.99%)
Mar 27, 2003 8.037 8.153 7.975 8.074 7,932,740 +0.00(+0.05%)
Mar 26, 2003 8.128 8.186 7.958 8.070 12,418,242 -0.02(-0.31%)
Mar 25, 2003 8.037 8.322 7.909 8.095 16,652,652 +0.06(+0.72%)
Mar 24, 2003 8.301 8.363 7.897 8.037 14,613,656 -0.42(-4.93%)
Mar 21, 2003 8.615 8.615 8.177 8.454 22,690,464 -0.06(-0.68%)
Mar 20, 2003 8.590 8.603 8.413 8.512 12,577,565 -0.16(-1.86%)
Mar 19, 2003 8.462 8.677 8.446 8.673 19,955,822 +0.24(+2.79%)
Mar 18, 2003 8.363 8.516 8.343 8.438 21,705,470 +0.09(+1.14%)
Mar 17, 2003 8.239 8.359 7.996 8.343 36,107,988 +0.23(+2.80%)
Mar 14, 2003 8.925 8.962 7.987 8.115 726,493,888 -0.81(-9.03%)
Mar 13, 2003 9.520 9.908 8.508 8.921 87,451,184 -2.34(-20.79%)
Mar 12, 2003 11.36 11.46 11.03 11.26 8,108,528 -0.20(-1.73%)
Mar 11, 2003 11.68 11.73 11.41 11.46 6,024,979 -0.21(-1.77%)
Mar 10, 2003 11.85 11.91 11.62 11.67 8,856,233 -0.19(-1.57%)
Mar 07, 2003 11.68 11.87 11.66 11.85 5,510,932 +0.02(+0.21%)
Mar 06, 2003 11.76 11.90 11.67 11.83 7,650,413 -0.05(-0.45%)
Mar 05, 2003 11.82 11.96 11.74 11.88 5,561,296 +0.06(+0.52%)
Mar 04, 2003 11.77 11.99 11.77 11.82 7,753,804 +0.02(+0.18%)
Mar 03, 2003 12.18 12.18 11.69 11.80 8,487,223 +0.07(+0.63%)
Feb 28, 2003 11.68 11.73 11.56 11.72 5,536,114 +0.05(+0.39%)
Feb 27, 2003 11.64 11.76 11.53 11.68 6,470,987 +0.05(+0.46%)
Feb 26, 2003 11.61 11.65 11.49 11.63 6,625,951 +0.02(+0.21%)
Feb 25, 2003 11.30 11.63 11.15 11.60 6,480,672 +0.20(+1.74%)
Feb 24, 2003 11.50 11.56 11.30 11.40 6,311,179 -0.20(-1.71%)
Feb 21, 2003 11.32 11.66 11.25 11.60 6,138,297 +0.29(+2.52%)
Feb 20, 2003 11.44 11.52 11.30 11.32 3,868,064 -0.04(-0.36%)
Feb 19, 2003 11.49 11.49 11.27 11.36 4,523,516 -0.13(-1.15%)
Feb 18, 2003 11.19 11.51 11.19 11.49 6,675,589 +0.30(+2.69%)
Feb 14, 2003 10.79 11.19 10.70 11.19 8,313,614 +0.43(+3.99%)
Feb 13, 2003 10.84 10.84 10.47 10.76 8,677,539 -0.08(-0.72%)
Feb 12, 2003 11.00 11.07 10.79 10.84 6,228,612 -0.19(-1.72%)
Feb 11, 2003 11.14 11.14 10.96 11.03 9,326,454 -0.07(-0.60%)
Feb 10, 2003 11.22 11.22 10.92 11.09 15,114,628 -0.26(-2.33%)
Feb 07, 2003 11.57 11.61 11.25 11.36 9,592,315 -0.21(-1.82%)
Feb 06, 2003 11.56 11.61 11.45 11.57 6,963,000 +0.01(+0.11%)
Feb 05, 2003 11.61 11.71 11.38 11.56 10,008,298 -0.09(-0.78%)
Feb 04, 2003 11.69 11.69 11.49 11.65 6,647,501 -0.05(-0.39%)
Feb 03, 2003 11.71 11.77 11.61 11.69 8,203,444 +0.05(+0.46%)
Jan 31, 2003 11.52 11.71 11.50 11.64 10,118,953 +0.05(+0.46%)
Jan 30, 2003 11.73 11.75 11.51 11.58 7,876,565 -0.25(-2.13%)
Jan 29, 2003 12.18 12.18 11.63 11.84 7,898,599 -0.12(-1.00%)
Jan 28, 2003 11.80 11.98 11.75 11.96 5,774,372 +0.19(+1.61%)
Jan 27, 2003 11.65 11.92 11.63 11.77 5,847,496 -0.13(-1.08%)
Jan 24, 2003 12.08 12.11 11.77 11.89 6,657,187 -0.19(-1.54%)
Jan 23, 2003 12.20 12.34 12.01 12.08 7,932,740 -0.12(-1.02%)
Jan 22, 2003 12.35 12.43 11.94 12.20 14,687,506 -0.28(-2.25%)
Jan 21, 2003 12.68 12.81 12.48 12.48 5,916,746 -0.05(-0.40%)
Jan 17, 2003 12.46 12.63 12.46 12.53 6,797,381 -0.13(-1.01%)
Jan 16, 2003 12.64 12.72 12.53 12.66 7,801,746 +0.09(+0.72%)
Jan 15, 2003 12.78 12.79 12.43 12.57 14,302,516 -0.31(-2.44%)
Jan 14, 2003 12.82 12.94 12.79 12.89 7,436,368 +0.07(+0.55%)
Jan 13, 2003 12.72 12.93 12.70 12.82 11,876,592 +0.26(+2.07%)
Jan 10, 2003 12.51 12.67 12.37 12.56 14,866,200 +0.04(+0.33%)
Jan 09, 2003 12.06 12.55 12.06 12.51 17,866,704 +0.52(+4.34%)
Jan 08, 2003 11.94 12.17 11.81 11.99 6,981,644 +0.04(+0.31%)
Jan 07, 2003 12.22 12.24 11.91 11.96 6,788,664 -0.14(-1.19%)
Jan 06, 2003 11.81 12.20 11.77 12.10 10,170,769 +0.31(+2.63%)
Jan 03, 2003 11.85 11.89 11.70 11.79 6,109,967 -0.06(-0.49%)
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.