Skip to main content

Baxter International (NY: BAX )

42.77 +0.08 (+0.18%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.00 49.23 48.65 49.16 1,890,160 -0.14(-0.29%)
Dec 29, 2022 48.92 49.61 48.83 49.30 2,990,887 +0.73(+1.51%)
Dec 28, 2022 49.25 49.86 48.49 48.57 2,330,741 -0.46(-0.94%)
Dec 27, 2022 48.37 49.21 47.78 49.03 2,740,559 +0.65(+1.34%)
Dec 23, 2022 48.18 48.43 47.77 48.39 1,904,646 +0.03(+0.06%)
Dec 22, 2022 48.36 48.60 47.27 48.36 3,126,165 -0.18(-0.38%)
Dec 21, 2022 48.29 48.58 48.05 48.54 3,711,655 +0.39(+0.80%)
Dec 20, 2022 48.08 48.56 47.83 48.16 8,369,947 -0.02(-0.04%)
Dec 19, 2022 47.26 48.49 47.26 48.18 5,761,430 +0.23(+0.48%)
Dec 16, 2022 48.61 49.06 47.71 47.94 9,738,931 -1.01(-2.07%)
Dec 15, 2022 49.09 49.66 48.15 48.96 7,637,480 -1.49(-2.94%)
Dec 14, 2022 51.10 51.45 50.22 50.44 7,229,828 -0.84(-1.64%)
Dec 13, 2022 51.72 51.89 50.64 51.28 4,701,945 +0.52(+1.03%)
Dec 12, 2022 50.36 50.81 49.93 50.76 3,722,759 +0.24(+0.48%)
Dec 09, 2022 50.58 51.21 50.40 50.52 4,659,827 -0.23(-0.46%)
Dec 08, 2022 50.57 51.27 50.25 50.75 3,302,170 +0.26(+0.52%)
Dec 07, 2022 49.65 50.90 49.51 50.49 5,323,087 +0.81(+1.63%)
Dec 06, 2022 49.19 50.03 49.07 49.68 5,152,279 +0.20(+0.41%)
Dec 05, 2022 50.90 51.10 49.31 49.48 5,203,165 -1.85(-3.61%)
Dec 02, 2022 50.04 51.71 49.94 51.33 7,717,138 +0.81(+1.60%)
Dec 01, 2022 54.49 54.90 50.44 50.52 11,528,819 -3.72(-6.86%)
Nov 30, 2022 53.23 54.26 52.67 54.24 7,729,195 +1.14(+2.15%)
Nov 29, 2022 52.78 53.60 52.50 53.10 4,129,211 +0.14(+0.27%)
Nov 28, 2022 53.45 53.76 52.79 52.96 4,503,433 -0.78(-1.45%)
Nov 25, 2022 54.17 54.43 53.45 53.73 2,214,769 -0.29(-0.53%)
Nov 23, 2022 53.15 54.17 53.08 54.02 3,606,391 +0.94(+1.77%)
Nov 22, 2022 53.57 53.58 52.54 53.08 3,574,471 -0.49(-0.91%)
Nov 21, 2022 52.80 54.22 52.80 53.57 2,644,144 +0.80(+1.51%)
Nov 18, 2022 52.77 53.05 52.31 52.77 4,839,355 +0.65(+1.25%)
Nov 17, 2022 52.08 52.38 51.53 52.12 5,271,902 -0.59(-1.13%)
Nov 16, 2022 52.35 53.36 52.35 52.72 6,141,187 +0.58(+1.10%)
Nov 15, 2022 51.84 52.66 51.49 52.14 4,308,178 +0.63(+1.23%)
Nov 14, 2022 52.64 52.82 51.46 51.51 4,302,791 -1.15(-2.19%)
Nov 11, 2022 51.79 52.95 51.62 52.66 10,649,463 +1.10(+2.14%)
Nov 10, 2022 51.18 51.93 50.74 51.55 6,089,830 +2.00(+4.03%)
Nov 09, 2022 50.67 50.91 49.54 49.56 3,499,849 -0.96(-1.90%)
Nov 08, 2022 50.15 51.10 48.95 50.52 4,861,975 +0.30(+0.59%)
Nov 07, 2022 48.74 50.23 48.59 50.22 4,817,797 +1.69(+3.48%)
Nov 04, 2022 48.80 48.89 47.81 48.53 4,026,986 +0.13(+0.28%)
Nov 03, 2022 49.33 49.33 48.38 48.40 3,310,725 -1.43(-2.87%)
Nov 02, 2022 51.32 49.81 49.83 4,113,747 -1.74(-3.37%)
Nov 01, 2022 52.48 52.74 51.54 51.56 3,705,598 -0.59(-1.12%)
Oct 31, 2022 52.66 52.82 51.94 52.15 4,967,798 -0.62(-1.18%)
Oct 28, 2022 51.43 53.38 51.43 52.77 6,652,425 +0.99(+1.91%)
Oct 27, 2022 55.12 55.29 51.40 51.79 9,297,784 -3.51(-6.35%)
Oct 26, 2022 55.15 55.77 54.78 55.30 5,243,122 +0.50(+0.91%)
Oct 25, 2022 53.92 54.88 53.69 54.80 4,947,697 +0.65(+1.21%)
Oct 24, 2022 54.62 55.04 53.91 54.15 4,066,755 +0.00(+0.00%)
Oct 21, 2022 52.68 54.25 52.13 54.15 4,706,558 +1.37(+2.60%)
Oct 20, 2022 53.37 54.06 52.67 52.77 3,992,751 -0.31(-0.58%)
Oct 19, 2022 53.16 54.19 52.32 53.08 6,791,541 -0.27(-0.50%)
Oct 18, 2022 54.34 54.51 53.21 53.35 4,558,705 +0.34(+0.63%)
Oct 17, 2022 53.02 53.61 52.65 53.01 4,751,489 +0.72(+1.38%)
Oct 14, 2022 54.14 54.45 52.20 52.29 4,060,366 -1.52(-2.82%)
Oct 13, 2022 52.10 54.13 51.67 53.81 4,754,707 +1.04(+1.96%)
Oct 12, 2022 53.39 53.39 52.64 52.77 2,487,880 -0.78(-1.45%)
Oct 11, 2022 52.69 53.89 52.28 53.55 3,295,218 +0.80(+1.51%)
Oct 10, 2022 53.62 53.73 52.31 52.75 2,019,677 -0.61(-1.15%)
Oct 07, 2022 53.63 53.87 53.02 53.37 2,799,973 -0.60(-1.12%)
Oct 06, 2022 55.20 55.36 53.69 53.97 3,330,765 -1.40(-2.53%)
Oct 05, 2022 54.64 55.87 54.42 55.37 2,418,150 +0.25(+0.45%)
Oct 04, 2022 53.90 55.28 53.80 55.12 3,461,039 +1.76(+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.