Skip to main content

Baxter International (NY: BAX )

55.27 -0.08 (-0.14%)
Streaming Delayed Price Updated: 11:08 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 55.01 55.86 54.72 55.34 3,962,061 +0.15(+0.27%)
Nov 28, 2022 55.70 56.03 55.02 55.19 4,321,135 -0.81(-1.45%)
Nov 25, 2022 56.46 56.73 55.70 56.00 2,125,116 -0.30(-0.53%)
Nov 23, 2022 55.39 56.46 55.32 56.30 3,460,405 +0.98(+1.77%)
Nov 22, 2022 55.83 55.84 54.76 55.32 3,429,777 -0.51(-0.91%)
Nov 21, 2022 55.03 56.51 55.03 55.83 2,537,110 +0.83(+1.51%)
Nov 18, 2022 55.00 55.29 54.52 55.00 4,643,459 +0.68(+1.25%)
Nov 17, 2022 54.28 54.59 53.70 54.32 5,058,496 -0.62(-1.13%)
Nov 16, 2022 54.56 55.61 54.56 54.94 5,892,593 +0.60(+1.10%)
Nov 15, 2022 54.03 54.88 53.66 54.34 4,133,784 +0.66(+1.23%)
Nov 14, 2022 54.86 55.05 53.63 53.68 4,128,615 -1.20(-2.19%)
Nov 11, 2022 53.97 55.18 53.80 54.88 10,218,374 +1.15(+2.14%)
Nov 10, 2022 53.34 54.12 52.88 53.73 5,843,315 +2.08(+4.03%)
Nov 09, 2022 52.81 53.06 51.63 51.65 3,358,176 -1.00(-1.90%)
Nov 08, 2022 52.27 53.26 51.01 52.65 4,665,163 +0.31(+0.59%)
Nov 07, 2022 50.80 52.35 50.65 52.34 4,622,773 +1.76(+3.48%)
Nov 04, 2022 50.86 50.95 49.83 50.58 3,863,974 +0.14(+0.28%)
Nov 03, 2022 51.41 51.41 50.42 50.44 3,176,708 -1.49(-2.87%)
Nov 02, 2022 53.48 51.91 51.93 3,947,223 -1.81(-3.37%)
Nov 01, 2022 54.69 54.97 53.71 53.74 3,555,596 -0.61(-1.12%)
Oct 31, 2022 54.88 55.05 54.13 54.35 4,766,702 -0.65(-1.18%)
Oct 28, 2022 53.60 55.63 53.60 55.00 6,383,136 +1.03(+1.91%)
Oct 27, 2022 57.45 57.62 53.57 53.97 8,921,411 -3.66(-6.35%)
Oct 26, 2022 57.48 58.12 57.09 57.63 5,030,881 +0.52(+0.91%)
Oct 25, 2022 56.19 57.20 55.96 57.11 4,747,415 +0.68(+1.21%)
Oct 24, 2022 56.92 57.36 56.18 56.43 3,902,134 +0.00(+0.00%)
Oct 21, 2022 54.90 56.54 54.33 56.43 4,516,037 +1.43(+2.60%)
Oct 20, 2022 55.62 56.34 54.89 55.00 3,831,125 -0.32(-0.58%)
Oct 19, 2022 55.40 56.48 54.53 55.32 6,516,620 -0.28(-0.50%)
Oct 18, 2022 56.63 56.81 55.45 55.60 4,374,169 +0.35(+0.63%)
Oct 17, 2022 55.26 55.87 54.87 55.25 4,559,149 +0.75(+1.38%)
Oct 14, 2022 56.42 56.75 54.40 54.50 3,896,003 -1.58(-2.82%)
Oct 13, 2022 54.30 56.41 53.85 56.08 4,562,237 +1.08(+1.96%)
Oct 12, 2022 55.64 55.64 54.86 55.00 2,387,171 -0.81(-1.45%)
Oct 11, 2022 54.91 56.16 54.49 55.81 3,161,828 +0.83(+1.51%)
Oct 10, 2022 55.88 56.00 54.52 54.98 1,937,921 -0.64(-1.15%)
Oct 07, 2022 55.89 56.14 55.26 55.62 2,686,631 -0.63(-1.12%)
Oct 06, 2022 57.53 57.70 55.96 56.25 3,195,936 -1.46(-2.53%)
Oct 05, 2022 56.94 58.23 56.72 57.71 2,320,264 +0.26(+0.45%)
Oct 04, 2022 56.17 57.61 56.07 57.45 3,320,937 +1.83(+3.29%)
Oct 03, 2022 54.25 55.93 53.81 55.62 3,254,141 +1.76(+3.27%)
Sep 30, 2022 55.50 55.71 53.85 53.86 3,972,783 -1.44(-2.60%)
Sep 29, 2022 55.42 55.98 54.68 55.30 3,164,965 -0.26(-0.47%)
Sep 28, 2022 54.87 55.91 54.55 55.56 3,031,498 +1.26(+2.32%)
Sep 27, 2022 55.34 55.51 53.78 54.30 2,546,621 -0.61(-1.11%)
Sep 26, 2022 55.16 55.49 53.82 54.91 2,646,726 -0.50(-0.90%)
Sep 23, 2022 55.19 55.58 54.55 55.41 2,610,846 +0.04(+0.07%)
Sep 22, 2022 55.22 55.99 55.00 55.37 2,752,002 -0.10(-0.18%)
Sep 21, 2022 56.54 57.09 55.45 55.47 1,903,336 -1.11(-1.96%)
Sep 20, 2022 58.03 58.03 56.19 56.58 1,900,534 -1.85(-3.17%)
Sep 19, 2022 57.89 58.58 56.61 58.43 2,660,298 +0.25(+0.43%)
Sep 16, 2022 58.73 58.83 58.10 58.18 4,270,985 -0.79(-1.34%)
Sep 15, 2022 59.12 60.33 58.58 58.97 2,788,711 -0.14(-0.24%)
Sep 14, 2022 58.30 59.48 58.15 59.11 3,048,809 +0.98(+1.69%)
Sep 13, 2022 58.74 59.16 57.98 58.13 2,121,655 -1.65(-2.76%)
Sep 12, 2022 59.78 60.39 59.64 59.78 2,252,307 +0.25(+0.42%)
Sep 09, 2022 58.93 59.81 58.68 59.53 2,383,636 +0.83(+1.41%)
Sep 08, 2022 58.13 59.10 58.00 58.70 4,250,483 -0.03(-0.05%)
Sep 07, 2022 54.76 58.89 54.51 58.73 6,328,387 +4.07(+7.45%)
Sep 06, 2022 56.49 56.53 54.45 54.66 3,081,377 -1.55(-2.76%)
Sep 02, 2022 57.03 57.35 55.88 56.21 2,656,503 -0.55(-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.