Skip to main content

Baxter International (NY: BAX )

42.88 +0.20 (+0.46%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.10 44.76 43.95 44.57 4,360,210 +0.84(+1.92%)
Jun 29, 2023 43.67 43.96 43.01 43.73 4,870,521 -0.37(-0.84%)
Jun 28, 2023 44.40 44.40 43.86 44.10 3,384,999 -0.31(-0.70%)
Jun 27, 2023 43.72 44.59 43.27 44.41 4,770,281 +0.67(+1.54%)
Jun 26, 2023 43.92 44.04 42.91 43.74 4,045,422 -0.32(-0.73%)
Jun 23, 2023 44.03 44.34 43.83 44.06 12,332,012 -0.21(-0.46%)
Jun 22, 2023 44.08 44.52 43.83 44.27 4,720,446 +0.40(+0.91%)
Jun 21, 2023 43.85 43.92 43.04 43.87 3,498,003 -0.10(-0.22%)
Jun 20, 2023 43.75 44.61 43.49 43.97 5,723,821 -0.41(-0.93%)
Jun 16, 2023 44.19 44.54 43.82 44.38 8,094,052 +0.88(+2.02%)
Jun 15, 2023 42.44 43.62 43.50 4,450,419 -0.84(-1.90%)
May 08, 2023 45.20 45.94 43.57 44.34 7,870,061 -0.43(-0.96%)
May 05, 2023 44.27 44.88 44.05 44.76 3,384,799 +0.74(+1.68%)
May 04, 2023 44.84 45.07 43.96 44.03 4,279,314 -1.18(-2.60%)
May 03, 2023 45.84 46.21 45.17 45.20 3,627,453 -0.50(-1.08%)
May 02, 2023 45.87 46.24 45.52 45.70 4,351,185 -0.36(-0.78%)
May 01, 2023 46.26 46.88 45.98 46.06 3,837,099 -0.29(-0.63%)
Apr 28, 2023 45.63 46.54 45.38 46.35 6,190,719 +0.86(+1.88%)
Apr 27, 2023 45.69 46.63 43.80 45.49 11,197,726 +0.70(+1.56%)
Apr 26, 2023 43.57 45.29 43.48 44.79 6,847,452 +0.62(+1.41%)
Apr 25, 2023 43.83 44.73 43.81 44.17 6,624,541 +0.04(+0.09%)
Apr 24, 2023 44.23 44.70 44.06 44.13 8,082,145 +0.11(+0.24%)
Apr 21, 2023 42.27 44.18 42.27 44.03 11,718,939 +1.98(+4.72%)
Apr 20, 2023 42.25 42.37 41.93 42.04 3,647,835 -0.36(-0.85%)
Apr 19, 2023 41.76 42.54 41.72 42.40 6,321,434 +0.78(+1.87%)
Apr 18, 2023 41.81 41.86 41.52 41.62 3,741,437 -0.15(-0.35%)
Apr 17, 2023 41.99 42.09 41.68 41.77 5,178,455 -0.08(-0.19%)
Apr 14, 2023 41.95 42.13 41.66 41.85 3,632,816 -0.13(-0.30%)
Apr 13, 2023 41.58 42.33 41.58 41.97 9,117,546 +0.50(+1.20%)
Apr 12, 2023 41.89 42.22 41.17 41.48 6,435,439 -0.21(-0.51%)
Apr 11, 2023 41.26 42.01 41.21 41.69 4,836,083 +0.70(+1.71%)
Apr 10, 2023 40.83 41.11 40.45 40.99 7,480,292 -0.13(-0.31%)
Apr 06, 2023 41.27 41.52 40.69 41.12 4,519,991 +0.04(+0.09%)
Apr 05, 2023 39.55 41.28 39.48 41.08 11,849,546 +1.71(+4.35%)
Apr 04, 2023 38.85 39.55 38.56 39.37 8,910,035 +0.51(+1.30%)
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.