Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.28 54.30 52.71 54.28 7,723,255 +1.14(+2.15%)
Nov 29, 2022 52.82 53.64 52.55 53.14 4,126,037 +0.14(+0.27%)
Nov 28, 2022 53.49 53.80 52.83 53.00 4,499,972 -0.78(-1.45%)
Nov 25, 2022 54.22 54.48 53.49 53.77 2,213,067 -0.29(-0.53%)
Nov 23, 2022 53.19 54.22 53.12 54.06 3,603,619 +0.94(+1.77%)
Nov 22, 2022 53.61 53.62 52.58 53.12 3,571,724 -0.49(-0.91%)
Nov 21, 2022 52.84 54.26 52.84 53.61 2,642,112 +0.80(+1.51%)
Nov 18, 2022 52.81 53.09 52.35 52.81 4,835,636 +0.65(+1.25%)
Nov 17, 2022 52.12 52.42 51.57 52.16 5,267,850 -0.60(-1.13%)
Nov 16, 2022 52.39 53.40 52.39 52.76 6,136,468 +0.58(+1.10%)
Nov 15, 2022 51.88 52.70 51.53 52.18 4,304,868 +0.63(+1.23%)
Nov 14, 2022 52.68 52.86 51.50 51.55 4,299,485 -1.15(-2.19%)
Nov 11, 2022 51.83 52.99 51.66 52.70 10,641,279 +1.10(+2.14%)
Nov 10, 2022 51.22 51.97 50.78 51.59 6,085,150 +2.00(+4.03%)
Nov 09, 2022 50.71 50.95 49.58 49.60 3,497,160 -0.96(-1.90%)
Nov 08, 2022 50.19 51.14 48.98 50.56 4,858,239 +0.30(+0.59%)
Nov 07, 2022 48.78 50.27 48.63 50.26 4,814,094 +1.69(+3.48%)
Nov 04, 2022 48.84 48.93 47.85 48.57 4,023,891 +0.13(+0.28%)
Nov 03, 2022 49.37 49.37 48.42 48.44 3,308,181 -1.43(-2.87%)
Nov 02, 2022 51.35 49.85 49.87 4,110,585 -1.74(-3.37%)
Nov 01, 2022 52.52 52.79 51.58 51.60 3,702,750 -0.59(-1.12%)
Oct 31, 2022 52.70 52.86 51.98 52.19 4,963,980 -0.62(-1.18%)
Oct 28, 2022 51.47 53.42 51.47 52.81 6,647,313 +0.99(+1.91%)
Oct 27, 2022 55.17 55.33 51.44 51.83 9,290,639 -3.51(-6.35%)
Oct 26, 2022 55.20 55.81 54.82 55.34 5,239,092 +0.50(+0.91%)
Oct 25, 2022 53.96 54.93 53.74 54.84 4,943,895 +0.65(+1.20%)
Oct 24, 2022 54.66 55.08 53.95 54.19 4,063,630 +0.00(+0.00%)
Oct 21, 2022 52.72 54.29 52.17 54.19 4,702,941 +1.37(+2.60%)
Oct 20, 2022 53.41 54.10 52.71 52.81 3,989,682 -0.31(-0.58%)
Oct 19, 2022 53.20 54.24 52.36 53.12 6,786,321 -0.27(-0.50%)
Oct 18, 2022 54.38 54.55 53.25 53.39 4,555,201 +0.34(+0.63%)
Oct 17, 2022 53.06 53.65 52.69 53.05 4,747,837 +0.72(+1.38%)
Oct 14, 2022 54.18 54.49 52.24 52.33 4,057,245 -1.52(-2.82%)
Oct 13, 2022 52.14 54.17 51.71 53.85 4,751,053 +1.04(+1.96%)
Oct 12, 2022 53.43 53.43 52.68 52.81 2,485,968 -0.78(-1.45%)
Oct 11, 2022 52.73 53.93 52.32 53.59 3,292,685 +0.80(+1.51%)
Oct 10, 2022 53.66 53.77 52.35 52.80 2,018,125 -0.61(-1.15%)
Oct 07, 2022 53.67 53.91 53.06 53.41 2,797,821 -0.60(-1.12%)
Oct 06, 2022 55.24 55.41 53.74 54.01 3,328,205 -1.40(-2.53%)
Oct 05, 2022 54.68 55.92 54.47 55.42 2,416,292 +0.25(+0.45%)
Oct 04, 2022 53.94 55.32 53.84 55.17 3,458,379 +1.76(+3.29%)
Oct 03, 2022 52.09 53.71 51.67 53.41 3,388,819 +1.69(+3.27%)
Sep 30, 2022 53.29 53.50 51.71 51.72 4,137,203 -1.38(-2.60%)
Sep 29, 2022 53.22 53.76 52.51 53.10 3,295,952 -0.25(-0.47%)
Sep 28, 2022 52.69 53.69 52.38 53.35 3,156,961 +1.21(+2.32%)
Sep 27, 2022 53.14 53.30 51.64 52.14 2,652,017 -0.59(-1.11%)
Sep 26, 2022 52.97 53.28 51.68 52.73 2,756,265 -0.48(-0.90%)
Sep 23, 2022 53.00 53.37 52.39 53.21 2,718,900 +0.04(+0.07%)
Sep 22, 2022 53.03 53.76 52.81 53.17 2,865,898 -0.10(-0.18%)
Sep 21, 2022 54.29 54.82 53.25 53.27 1,982,108 -1.07(-1.96%)
Sep 20, 2022 55.72 55.72 53.96 54.33 1,979,190 -1.78(-3.17%)
Sep 19, 2022 55.59 56.25 54.36 56.11 2,770,399 +0.24(+0.43%)
Sep 16, 2022 56.40 56.49 55.79 55.87 4,447,747 -0.76(-1.34%)
Sep 15, 2022 56.77 57.93 56.25 56.63 2,904,126 -0.13(-0.24%)
Sep 14, 2022 55.98 57.12 55.84 56.76 3,174,989 +0.94(+1.69%)
Sep 13, 2022 56.41 56.81 55.68 55.82 2,209,463 -1.58(-2.76%)
Sep 12, 2022 57.40 57.99 57.27 57.40 2,345,522 +0.24(+0.42%)
Sep 09, 2022 56.59 57.43 56.35 57.16 2,482,287 +0.80(+1.41%)
Sep 08, 2022 55.82 56.75 55.70 56.37 4,426,396 -0.03(-0.05%)
Sep 07, 2022 52.58 56.55 52.34 56.40 6,590,298 +3.91(+7.45%)
Sep 06, 2022 54.24 54.28 52.29 52.49 3,208,905 -1.49(-2.76%)
Sep 02, 2022 54.76 55.07 53.65 53.98 2,766,447 -0.53(-0.97%)
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.