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 (%)
Jun 30, 2023 44.10 44.76 43.95 44.57 4,360,210 +0.84(+1.92%)
Jun 29, 2023 43.67 43.96 43.01 43.73 4,870,521 -0.37(-0.84%)
Jun 28, 2023 44.40 44.40 43.86 44.10 3,384,999 -0.31(-0.70%)
Jun 27, 2023 43.72 44.59 43.27 44.41 4,770,281 +0.67(+1.54%)
Jun 26, 2023 43.92 44.04 42.91 43.74 4,045,422 -0.32(-0.73%)
Jun 23, 2023 44.03 44.34 43.83 44.06 12,332,012 -0.21(-0.46%)
Jun 22, 2023 44.08 44.52 43.83 44.27 4,720,446 +0.40(+0.91%)
Jun 21, 2023 43.85 43.92 43.04 43.87 3,498,003 -0.10(-0.22%)
Jun 20, 2023 43.75 44.61 43.49 43.97 5,723,821 -0.41(-0.93%)
Jun 16, 2023 44.19 44.54 43.82 44.38 8,094,052 +0.88(+2.02%)
Jun 15, 2023 42.44 43.62 42.37 43.50 4,450,419 +0.99(+2.32%)
Jun 14, 2023 43.22 43.50 42.51 42.51 5,934,353 -0.02(-0.05%)
Jun 13, 2023 41.96 42.78 41.87 42.53 4,044,753 +0.74(+1.78%)
Jun 12, 2023 41.22 42.21 41.07 41.78 3,154,638 +0.72(+1.76%)
Jun 09, 2023 40.64 41.30 40.35 41.06 3,554,248 +0.62(+1.52%)
Jun 08, 2023 41.33 41.46 39.76 40.44 5,083,566 -0.78(-1.90%)
Jun 07, 2023 40.29 41.30 40.05 41.23 4,786,074 +1.15(+2.88%)
Jun 06, 2023 40.60 40.63 39.95 40.07 3,201,991 -0.68(-1.66%)
Jun 05, 2023 40.52 40.84 40.22 40.75 2,666,720 +0.31(+0.77%)
Jun 02, 2023 40.74 40.81 39.93 40.43 3,747,613 +0.10(+0.24%)
Jun 01, 2023 39.69 40.43 39.35 40.34 3,594,682 +0.78(+1.98%)
May 31, 2023 39.06 39.77 38.78 39.55 12,999,073 +0.38(+0.97%)
May 30, 2023 39.93 39.93 39.08 39.17 9,689,746 -0.93(-2.33%)
May 26, 2023 40.27 40.47 39.72 40.11 2,774,715 -0.05(-0.12%)
May 25, 2023 40.34 40.44 39.82 40.16 4,092,286 -0.76(-1.85%)
May 24, 2023 41.10 41.18 40.61 40.91 4,446,339 -0.37(-0.89%)
May 23, 2023 41.38 42.01 40.96 41.28 4,084,765 -0.08(-0.19%)
May 22, 2023 41.76 42.05 41.21 41.36 3,732,292 -0.40(-0.95%)
May 19, 2023 42.01 42.12 41.52 41.76 3,240,658 -0.04(-0.09%)
May 18, 2023 41.37 41.85 41.26 41.80 3,436,724 +0.24(+0.58%)
May 17, 2023 41.76 41.99 41.28 41.55 4,330,717 -0.22(-0.53%)
May 16, 2023 41.41 42.43 41.37 41.78 4,829,620 +0.18(+0.44%)
May 15, 2023 41.35 41.90 41.02 41.59 3,923,679 +0.34(+0.82%)
May 12, 2023 42.19 42.25 41.07 41.25 5,150,818 -0.88(-2.10%)
May 11, 2023 42.55 42.61 41.82 42.14 8,108,146 -0.45(-1.05%)
May 10, 2023 42.08 42.91 41.86 42.58 7,380,738 +0.74(+1.76%)
May 09, 2023 43.57 43.70 41.56 41.85 9,605,001 -2.46(-5.55%)
May 08, 2023 45.17 45.91 43.54 44.30 7,876,113 -0.43(-0.96%)
May 05, 2023 44.23 44.85 44.01 44.73 3,387,402 +0.74(+1.68%)
May 04, 2023 44.81 45.03 43.92 43.99 4,282,605 -1.18(-2.60%)
May 03, 2023 45.81 46.18 45.14 45.17 3,630,243 -0.50(-1.08%)
May 02, 2023 45.84 46.21 45.48 45.66 4,354,532 -0.36(-0.78%)
May 01, 2023 46.23 46.85 45.95 46.02 3,840,050 -0.29(-0.63%)
Apr 28, 2023 45.59 46.50 45.34 46.31 6,195,480 +0.85(+1.88%)
Apr 27, 2023 45.65 46.59 43.77 45.46 11,206,337 +0.70(+1.56%)
Apr 26, 2023 43.54 45.25 43.45 44.76 6,852,718 +0.62(+1.41%)
Apr 25, 2023 43.80 44.69 43.78 44.14 6,629,636 +0.04(+0.09%)
Apr 24, 2023 44.20 44.66 44.03 44.10 8,088,361 +0.11(+0.24%)
Apr 21, 2023 42.23 44.14 42.23 43.99 11,727,952 +1.98(+4.72%)
Apr 20, 2023 42.21 42.34 41.89 42.01 3,650,641 -0.36(-0.85%)
Apr 19, 2023 41.73 42.51 41.69 42.37 6,326,295 +0.78(+1.87%)
Apr 18, 2023 41.78 41.83 41.49 41.59 3,744,315 -0.15(-0.35%)
Apr 17, 2023 41.96 42.06 41.65 41.74 5,182,437 -0.08(-0.19%)
Apr 14, 2023 41.91 42.10 41.63 41.82 3,635,610 -0.13(-0.30%)
Apr 13, 2023 41.54 42.30 41.54 41.94 9,124,558 +0.50(+1.20%)
Apr 12, 2023 41.85 42.19 41.14 41.45 6,440,389 -0.21(-0.51%)
Apr 11, 2023 41.23 41.98 41.17 41.66 4,839,802 +0.70(+1.71%)
Apr 10, 2023 40.80 41.08 40.42 40.96 7,486,045 -0.13(-0.31%)
Apr 06, 2023 41.24 41.49 40.66 41.09 4,523,467 +0.04(+0.09%)
Apr 05, 2023 39.52 41.25 39.45 41.05 11,858,659 +1.71(+4.35%)
Apr 04, 2023 38.82 39.52 38.53 39.34 8,916,888 +0.51(+1.30%)
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.