Skip to main content

Baxter International (NY: BAX )

42.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 56.73 57.13 55.29 56.00 6,527,989 -0.80(-1.41%)
Jul 28, 2022 58.95 59.82 56.24 56.80 9,483,454 -6.97(-10.93%)
Jul 27, 2022 63.87 64.02 62.81 63.77 3,286,803 +0.06(+0.09%)
Jul 26, 2022 63.61 63.75 62.91 63.72 2,553,144 +0.46(+0.72%)
Jul 25, 2022 63.28 63.46 62.87 63.26 2,216,398 +0.10(+0.15%)
Jul 22, 2022 63.27 63.42 62.63 63.16 1,550,884 +0.12(+0.20%)
Jul 21, 2022 62.94 63.57 62.51 63.04 2,407,100 +0.42(+0.67%)
Jul 20, 2022 62.24 62.67 61.85 62.62 2,646,545 +0.26(+0.41%)
Jul 19, 2022 62.19 62.62 61.94 62.36 2,393,719 +0.92(+1.49%)
Jul 18, 2022 61.99 62.48 61.28 61.44 1,993,811 -0.53(-0.85%)
Jul 15, 2022 61.49 62.22 61.13 61.97 1,943,171 +1.42(+2.35%)
Jul 14, 2022 60.14 60.79 59.86 60.55 2,397,254 -0.34(-0.56%)
Jul 13, 2022 61.19 61.53 60.56 60.89 2,701,961 -0.86(-1.39%)
Jul 12, 2022 61.34 62.18 61.23 61.75 2,774,544 +0.16(+0.26%)
Jul 11, 2022 61.71 62.05 61.31 61.59 2,650,799 -0.64(-1.03%)
Jul 08, 2022 62.41 62.88 61.89 62.23 2,376,503 -0.03(-0.05%)
Jul 07, 2022 62.16 62.45 61.64 62.25 2,628,319 +0.10(+0.15%)
Jul 06, 2022 62.51 62.76 61.91 62.16 2,348,691 -0.27(-0.43%)
Jul 05, 2022 62.06 62.46 60.66 62.43 2,029,549 -0.10(-0.15%)
Jul 01, 2022 61.19 62.64 60.82 62.52 2,641,386 +1.20(+1.96%)
Jun 30, 2022 62.35 62.54 61.19 61.32 3,572,737 -1.51(-2.40%)
Jun 29, 2022 62.52 62.93 61.86 62.83 2,925,949 +0.53(+0.86%)
Jun 28, 2022 63.96 64.06 62.23 62.29 2,669,939 -1.39(-2.19%)
Jun 27, 2022 63.74 64.36 63.30 63.69 2,409,829 -0.07(-0.10%)
Jun 24, 2022 60.86 63.99 60.86 63.75 4,274,059 +1.62(+2.61%)
Jun 23, 2022 61.99 62.59 61.43 62.13 2,527,826 +0.32(+0.51%)
Jun 22, 2022 60.68 62.61 60.39 61.82 2,662,442 +0.70(+1.14%)
Jun 21, 2022 61.64 61.75 60.38 61.12 3,873,521 +0.18(+0.30%)
Jun 17, 2022 62.46 63.36 60.40 60.94 7,587,967 -1.39(-2.24%)
Jun 16, 2022 63.49 63.77 61.84 62.33 3,055,952 -2.42(-3.74%)
Jun 15, 2022 64.77 65.62 63.88 64.76 3,924,081 +0.33(+0.52%)
Jun 14, 2022 68.25 68.88 64.24 64.42 6,293,644 -3.90(-5.71%)
Jun 13, 2022 68.57 69.36 68.03 68.33 3,958,989 -1.48(-2.12%)
Jun 10, 2022 68.19 70.29 67.96 69.81 3,423,998 +1.04(+1.51%)
Jun 09, 2022 69.02 69.55 68.26 68.77 3,001,205 -0.78(-1.13%)
Jun 08, 2022 69.21 69.74 68.90 69.55 1,598,613 +0.26(+0.37%)
Jun 07, 2022 69.02 69.33 68.57 69.29 2,083,435 +0.08(+0.11%)
Jun 06, 2022 68.95 69.95 68.70 69.21 2,008,792 -0.04(-0.06%)
Jun 03, 2022 70.65 71.06 69.19 69.25 1,971,103 -1.64(-2.32%)
Jun 02, 2022 71.12 71.12 69.02 70.89 2,293,295 +0.08(+0.11%)
Jun 01, 2022 72.49 72.73 70.41 70.82 1,958,481 -1.50(-2.08%)
May 31, 2022 71.68 72.76 71.08 72.32 4,041,019 -0.10(-0.14%)
May 27, 2022 72.43 72.90 71.89 72.43 2,709,040 +0.39(+0.54%)
May 26, 2022 71.49 72.56 71.05 72.04 1,918,325 +0.53(+0.74%)
May 25, 2022 70.21 73.30 69.93 71.50 4,258,836 +1.23(+1.75%)
May 24, 2022 69.89 70.33 69.35 70.28 3,427,739 +0.50(+0.72%)
May 23, 2022 70.55 70.84 69.42 69.77 2,442,671 +0.13(+0.19%)
May 20, 2022 69.55 69.70 68.54 69.64 1,782,976 +0.60(+0.87%)
May 19, 2022 68.04 69.14 67.67 69.04 2,713,754 +0.46(+0.67%)
May 18, 2022 70.28 70.51 68.30 68.58 2,096,787 -2.11(-2.99%)
May 17, 2022 70.53 70.71 69.82 70.69 2,083,114 +0.62(+0.88%)
May 16, 2022 69.48 70.16 68.98 70.08 3,011,743 +0.63(+0.90%)
May 13, 2022 69.23 69.90 69.03 69.45 2,176,100 +0.36(+0.52%)
May 12, 2022 68.58 69.24 67.77 69.09 2,386,795 +0.62(+0.90%)
May 11, 2022 68.83 70.60 68.38 68.47 2,674,567 -0.44(-0.63%)
May 10, 2022 70.24 70.58 68.68 68.91 3,593,688 -1.10(-1.58%)
May 09, 2022 68.62 70.86 68.36 70.01 4,587,379 +0.79(+1.14%)
May 06, 2022 68.95 69.61 68.27 69.22 3,338,087 -0.19(-0.27%)
May 05, 2022 69.17 69.79 68.56 69.41 3,185,911 -0.20(-0.29%)
May 04, 2022 68.42 70.02 68.13 69.61 3,733,907 +1.09(+1.60%)
May 03, 2022 67.63 69.32 67.53 68.52 4,728,539 +1.37(+2.04%)
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.