Baxter International (NY: BAX )

52.38 -0.24 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 52.43 53.16 52.10 52.62 3,184,837 +0.27(+0.52%)
Dec 07, 2022 51.48 52.77 51.33 52.35 5,133,946 +0.84(+1.63%)
Dec 06, 2022 51.00 51.87 50.88 51.51 4,969,208 +0.21(+0.41%)
Dec 05, 2022 52.78 52.98 51.13 51.30 5,018,285 -1.92(-3.61%)
Dec 02, 2022 51.88 53.61 51.78 53.22 7,442,932 +0.84(+1.60%)
Dec 01, 2022 56.50 56.92 52.30 52.38 11,119,175 -3.86(-6.86%)
Nov 30, 2022 55.20 56.26 54.61 56.24 7,454,560 +1.18(+2.15%)
Nov 29, 2022 54.73 55.57 54.44 55.06 3,982,491 +0.15(+0.27%)
Nov 28, 2022 55.41 55.74 54.74 54.91 4,343,416 -0.81(-1.45%)
Nov 25, 2022 56.17 56.44 55.41 55.71 2,136,074 -0.30(-0.53%)
Nov 23, 2022 55.11 56.17 55.04 56.01 3,478,248 +0.98(+1.77%)
Nov 22, 2022 55.54 55.55 54.48 55.04 3,447,462 -0.51(-0.91%)
Nov 21, 2022 54.75 56.22 54.75 55.54 2,550,192 +0.83(+1.51%)
Nov 18, 2022 54.72 55.01 54.24 54.72 4,667,402 +0.68(+1.25%)
Nov 17, 2022 54.00 54.30 53.42 54.04 5,084,580 -0.62(-1.13%)
Nov 16, 2022 54.28 55.32 54.28 54.66 5,922,978 +0.60(+1.10%)
Nov 15, 2022 53.75 54.60 53.38 54.06 4,155,099 +0.66(+1.23%)
Nov 14, 2022 54.58 54.77 53.35 53.40 4,149,904 -1.19(-2.19%)
Nov 11, 2022 53.69 54.90 53.52 54.60 10,271,064 +1.14(+2.14%)
Nov 10, 2022 53.07 53.84 52.61 53.45 5,873,445 +2.07(+4.03%)
Nov 09, 2022 52.54 52.79 51.37 51.38 3,375,492 -0.99(-1.90%)
Nov 08, 2022 52.00 52.98 50.75 52.38 4,689,218 +0.31(+0.59%)
Nov 07, 2022 50.54 52.08 50.39 52.07 4,646,610 +1.75(+3.48%)
Nov 04, 2022 50.60 50.69 49.57 50.32 3,883,898 +0.14(+0.28%)
Nov 03, 2022 51.15 51.15 50.17 50.18 3,193,088 -1.48(-2.87%)
Nov 02, 2022 53.21 51.64 51.66 3,967,576 -1.80(-3.37%)
Nov 01, 2022 54.41 54.69 53.43 53.46 3,573,930 -0.61(-1.12%)
Oct 31, 2022 54.60 54.77 53.85 54.07 4,791,281 -0.65(-1.18%)
Oct 28, 2022 53.33 55.34 53.33 54.72 6,416,050 +1.02(+1.91%)
Oct 27, 2022 57.16 57.32 53.30 53.69 8,967,414 -3.64(-6.35%)
Oct 26, 2022 57.19 57.82 56.80 57.33 5,056,822 +0.52(+0.91%)
Oct 25, 2022 55.90 56.91 55.67 56.82 4,771,895 +0.68(+1.21%)
Oct 24, 2022 56.63 57.07 55.89 56.14 3,922,255 +0.00(+0.00%)
Oct 21, 2022 54.62 56.25 54.05 56.14 4,539,323 +1.42(+2.60%)
Oct 20, 2022 55.33 56.05 54.61 54.72 3,850,880 -0.32(-0.58%)
Oct 19, 2022 55.12 56.19 54.25 55.04 6,550,222 -0.28(-0.50%)
Oct 18, 2022 56.34 56.52 55.17 55.31 4,396,724 +0.35(+0.63%)
Oct 17, 2022 54.98 55.58 54.59 54.97 4,582,658 +0.75(+1.38%)
Oct 14, 2022 56.13 56.46 54.12 54.22 3,916,092 -1.57(-2.82%)
Oct 13, 2022 54.02 56.12 53.57 55.79 4,585,762 +1.07(+1.96%)
Oct 12, 2022 55.35 55.35 54.58 54.72 2,399,480 -0.81(-1.45%)
Oct 11, 2022 54.63 55.87 54.21 55.52 3,178,131 +0.83(+1.51%)
Oct 10, 2022 55.59 55.71 54.24 54.70 1,947,913 -0.64(-1.15%)
Oct 07, 2022 55.60 55.85 54.98 55.33 2,700,484 -0.63(-1.12%)
Oct 06, 2022 57.23 57.40 55.67 55.96 3,212,415 -1.45(-2.53%)
Oct 05, 2022 56.65 57.93 56.43 57.41 2,332,228 +0.26(+0.45%)
Oct 04, 2022 55.88 57.31 55.78 57.16 3,338,061 +1.82(+3.29%)
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.