Skip to main content

Baxter International (NY: BAX )

39.51 -0.30 (-0.75%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.59 21.64 21.22 21.30 15,707,227 -0.47(-2.18%)
Nov 29, 2010 21.69 21.82 21.42 21.77 4,548,351 -0.05(-0.24%)
Nov 26, 2010 21.78 21.93 21.65 21.82 2,174,022 -0.11(-0.50%)
Nov 24, 2010 21.72 21.93 21.93 21.93 4,824,403 +0.21(+0.99%)
Nov 23, 2010 21.90 21.93 21.64 21.72 6,339,958 -0.44(-2.00%)
Nov 22, 2010 22.35 22.45 22.02 22.16 6,060,333 -0.38(-1.69%)
Nov 19, 2010 22.48 22.55 22.27 22.54 5,699,560 +0.13(+0.59%)
Nov 18, 2010 22.26 22.49 22.11 22.41 4,146,925 +0.24(+1.07%)
Nov 17, 2010 22.07 22.30 22.02 22.17 4,928,309 +0.10(+0.46%)
Nov 16, 2010 22.45 22.47 22.02 22.07 7,764,659 -0.49(-2.18%)
Nov 15, 2010 22.55 22.71 22.47 22.56 4,577,741 -0.01(-0.04%)
Nov 12, 2010 22.70 22.73 22.46 22.57 5,401,936 -0.23(-1.00%)
Nov 11, 2010 22.67 22.80 22.57 22.80 4,435,433 +0.04(+0.15%)
Nov 10, 2010 22.65 22.76 22.40 22.76 4,797,688 +0.10(+0.45%)
Nov 09, 2010 22.56 22.81 22.55 22.66 5,761,890 +0.23(+1.04%)
Nov 08, 2010 22.42 22.68 22.30 22.43 6,141,827 -0.17(-0.74%)
Nov 05, 2010 22.55 22.62 22.40 22.60 4,952,555 +0.02(+0.10%)
Nov 04, 2010 22.39 22.63 22.39 22.58 7,699,765 +0.34(+1.52%)
Nov 03, 2010 22.27 22.47 22.08 22.24 5,168,968 -0.06(-0.28%)
Nov 02, 2010 22.37 22.44 22.26 22.30 5,510,848 +0.10(+0.43%)
Nov 01, 2010 22.39 22.47 22.14 22.20 5,825,236 -0.14(-0.61%)
Oct 29, 2010 22.29 22.36 22.10 22.34 8,354,861 -0.02(-0.08%)
Oct 28, 2010 22.35 22.49 22.25 22.36 10,149,063 +0.07(+0.33%)
Oct 27, 2010 22.25 22.29 22.04 22.28 5,476,029 +0.16(+0.73%)
Oct 25, 2010 22.55 22.76 22.08 22.12 12,203,038 -0.30(-1.35%)
Oct 22, 2010 22.34 22.59 22.02 22.42 9,537,827 +0.02(+0.10%)
Oct 21, 2010 21.90 22.71 21.82 22.40 20,231,840 +0.74(+3.40%)
Oct 20, 2010 21.32 21.73 21.32 21.66 9,004,497 +0.35(+1.63%)
Oct 19, 2010 21.33 21.54 21.25 21.32 10,708,502 -0.18(-0.82%)
Oct 18, 2010 21.36 21.56 21.28 21.49 13,405,960 +0.11(+0.49%)
Oct 15, 2010 21.83 21.87 21.35 21.39 18,443,654 -0.31(-1.44%)
Oct 14, 2010 21.73 21.90 21.55 21.70 8,864,690 +0.04(+0.16%)
Oct 13, 2010 21.70 21.76 21.54 21.66 8,277,790 -0.01(-0.06%)
Oct 12, 2010 21.59 21.70 21.51 21.68 7,218,863 +0.03(+0.14%)
Oct 11, 2010 21.58 21.69 21.50 21.65 5,195,130 +0.08(+0.39%)
Oct 08, 2010 21.56 21.62 21.33 21.56 6,998,782 +0.17(+0.78%)
Oct 07, 2010 21.31 21.46 21.22 21.40 8,691,159 +0.10(+0.45%)
Oct 06, 2010 21.14 21.31 21.04 21.30 7,138,807 +0.10(+0.48%)
Oct 05, 2010 20.98 21.22 20.92 21.20 7,999,430 +0.33(+1.58%)
Oct 04, 2010 20.90 20.93 20.69 20.87 6,456,774 -0.03(-0.15%)
Oct 01, 2010 20.90 21.15 20.75 20.90 7,708,216 -0.02(-0.12%)
Sep 30, 2010 20.93 21.10 20.86 20.93 46,903 +0.04(+0.18%)
Sep 29, 2010 20.90 21.04 20.80 20.89 5,970,414 -0.14(-0.69%)
Sep 28, 2010 21.03 21.10 20.90 21.03 7,832,313 +0.07(+0.33%)
Sep 27, 2010 21.13 21.21 20.96 20.96 8,429,919 -0.10(-0.48%)
Sep 24, 2010 21.14 21.75 20.42 21.06 25,306,812 +0.17(+0.80%)
Sep 23, 2010 20.90 21.01 20.80 20.90 937 -0.12(-0.56%)
Sep 22, 2010 20.93 21.23 20.85 21.01 13,598,070 +0.22(+1.08%)
Sep 21, 2010 20.17 20.80 20.16 20.79 18,402,888 +0.73(+3.63%)
Sep 20, 2010 19.74 20.07 19.66 20.06 6,468,673 +0.33(+1.67%)
Sep 17, 2010 19.73 19.82 19.57 19.73 11,542,418 -0.04(-0.22%)
Sep 15, 2010 19.26 19.80 19.20 19.78 8,005,579 +0.45(+2.34%)
Sep 14, 2010 18.92 19.42 18.78 19.33 9,534,957 +0.35(+1.83%)
Sep 13, 2010 19.00 19.08 18.90 18.98 5,764,003 +0.09(+0.46%)
Sep 10, 2010 18.83 18.98 18.79 18.89 5,707,813 +0.11(+0.58%)
Sep 09, 2010 19.07 19.07 18.73 18.78 11,166,384 -0.07(-0.35%)
Sep 08, 2010 18.88 19.05 18.76 18.85 9,655,612 -0.55(-2.83%)
Sep 07, 2010 19.32 19.55 19.26 19.40 1,455 +0.07(+0.34%)
Sep 03, 2010 19.29 19.38 19.13 19.33 4,674,498 +0.10(+0.52%)
Sep 02, 2010 19.04 19.30 18.99 19.23 4,226,551 +0.23(+1.22%)
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.