Skip to main content

Baxter International (NY: BAX )

39.55 +0.18 (+0.46%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.81 29.94 29.62 29.87 7,064,967 +0.14(+0.47%)
Nov 29, 2012 29.86 29.91 29.56 29.73 5,251,936 -0.01(-0.05%)
Nov 28, 2012 29.60 29.75 29.38 29.74 8,301,090 +0.08(+0.27%)
Nov 27, 2012 29.96 30.08 29.62 29.66 6,684,846 -0.46(-1.54%)
Nov 26, 2012 30.71 30.72 29.89 30.12 11,830,405 -0.89(-2.86%)
Nov 23, 2012 29.87 31.06 29.78 31.01 7,827,717 +1.21(+4.07%)
Nov 21, 2012 29.90 29.92 29.69 29.80 3,787,275 -0.08(-0.27%)
Nov 20, 2012 29.91 30.05 29.59 29.88 5,941,672 -0.09(-0.29%)
Nov 19, 2012 29.96 30.02 29.65 29.96 8,381,819 +0.21(+0.71%)
Nov 16, 2012 29.68 29.88 29.47 29.75 10,569,239 +0.05(+0.18%)
Nov 15, 2012 29.29 29.74 29.22 29.70 9,352,833 +0.39(+1.32%)
Nov 14, 2012 29.87 30.14 29.25 29.31 8,093,295 -0.41(-1.38%)
Nov 13, 2012 29.20 29.91 29.04 29.72 10,942,380 +0.40(+1.37%)
Nov 12, 2012 29.08 29.51 28.96 29.32 8,243,204 +0.36(+1.23%)
Nov 09, 2012 28.96 29.16 28.91 28.96 9,972,592 -0.14(-0.50%)
Nov 08, 2012 29.51 29.68 29.10 29.11 10,800,905 -0.43(-1.45%)
Nov 07, 2012 29.64 29.74 29.10 29.54 10,209,120 -0.24(-0.82%)
Nov 06, 2012 29.35 30.06 29.31 29.78 10,424,213 +0.38(+1.29%)
Nov 05, 2012 28.94 29.43 28.93 29.40 10,262,004 +0.22(+0.76%)
Nov 02, 2012 28.84 29.25 28.73 29.18 13,700,520 +0.51(+1.79%)
Nov 01, 2012 28.22 28.83 28.14 28.67 9,952,346 +0.44(+1.56%)
Oct 31, 2012 27.84 28.37 27.60 28.23 10,877,339 +0.66(+2.40%)
Oct 26, 2012 27.63 27.56 27.56 27.56 7,161,633 -0.12(-0.42%)
Oct 25, 2012 27.82 27.89 27.49 27.68 3,982,826 +0.09(+0.31%)
Oct 24, 2012 27.59 27.81 27.53 27.59 5,061,959 +0.14(+0.49%)
Oct 23, 2012 27.71 27.73 27.41 27.46 4,503,494 -0.45(-1.60%)
Oct 19, 2012 28.27 28.33 27.84 27.91 6,361,107 -0.37(-1.31%)
Oct 18, 2012 27.68 28.41 27.68 28.27 9,264,936 +0.37(+1.32%)
Oct 17, 2012 27.76 27.94 27.56 27.91 7,086,532 +0.18(+0.63%)
Oct 16, 2012 27.59 27.77 27.54 27.73 5,249,662 +0.27(+0.98%)
Oct 15, 2012 27.41 27.49 27.31 27.46 4,085,339 +0.11(+0.40%)
Oct 12, 2012 27.54 27.57 27.26 27.35 6,048,836 -0.12(-0.44%)
Oct 11, 2012 27.55 27.64 27.38 27.47 4,774,986 +0.05(+0.18%)
Oct 10, 2012 27.26 27.66 27.18 27.42 8,255,630 +0.17(+0.61%)
Oct 09, 2012 27.77 27.77 27.15 27.26 7,699,732 -0.60(-2.17%)
Oct 08, 2012 27.87 27.92 27.77 27.86 3,143,918 -0.05(-0.18%)
Oct 05, 2012 27.88 27.93 27.73 27.91 3,981,608 +0.08(+0.29%)
Oct 04, 2012 27.68 27.89 27.53 27.83 4,888,294 +0.26(+0.95%)
Oct 03, 2012 27.34 27.69 27.24 27.57 6,826,473 +0.32(+1.16%)
Oct 02, 2012 27.15 27.29 26.96 27.25 5,041,838 +0.17(+0.63%)
Oct 01, 2012 27.23 27.42 27.04 27.08 5,601,990 -0.08(-0.30%)
Sep 28, 2012 27.19 27.22 26.89 27.16 5,649,852 +0.02(+0.07%)
Sep 27, 2012 27.09 27.27 26.95 27.14 4,979,364 +0.18(+0.67%)
Sep 26, 2012 27.17 27.30 26.86 26.96 9,939,685 -0.45(-1.64%)
Sep 25, 2012 27.66 27.79 27.38 27.41 6,264,355 -0.14(-0.52%)
Sep 24, 2012 27.09 27.65 27.05 27.56 6,209,094 +0.06(+0.23%)
Sep 21, 2012 27.54 27.56 27.40 27.50 6,225,228 +0.00(+0.02%)
Sep 20, 2012 27.37 27.55 27.31 27.49 6,286,216 +0.09(+0.33%)
Sep 19, 2012 27.56 27.58 27.40 27.40 6,237,464 -0.07(-0.26%)
Sep 18, 2012 27.48 27.55 27.40 27.47 4,121,608 -0.02(-0.07%)
Sep 17, 2012 27.20 27.54 27.19 27.49 5,190,128 +0.23(+0.86%)
Sep 14, 2012 27.36 27.59 27.12 27.26 9,093,798 -0.13(-0.48%)
Sep 13, 2012 27.04 27.53 27.04 27.39 9,564,870 +0.21(+0.78%)
Sep 12, 2012 26.99 27.25 26.92 27.18 7,357,831 +0.27(+1.01%)
Sep 11, 2012 26.74 26.92 26.70 26.90 5,421,734 +0.17(+0.62%)
Sep 10, 2012 26.58 26.84 26.48 26.74 4,502,933 +0.07(+0.25%)
Sep 07, 2012 26.63 26.71 26.57 26.67 3,668,182 +0.06(+0.24%)
Sep 06, 2012 26.35 26.61 26.30 26.61 4,675,147 +0.43(+1.65%)
Sep 05, 2012 26.36 26.38 26.12 26.17 5,042,794 -0.26(-0.98%)
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.