Skip to main content

Baxter International (NY: BAX )

42.76 +0.07 (+0.15%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.40 54.71 54.27 54.52 2,696,973 +0.34(+0.63%)
Jun 29, 2017 54.76 54.76 53.79 54.17 2,289,945 -0.64(-1.17%)
Jun 28, 2017 54.88 55.15 54.72 54.81 2,390,337 +0.16(+0.30%)
Jun 27, 2017 54.86 54.99 54.56 54.65 2,828,478 -0.26(-0.48%)
Jun 26, 2017 55.27 55.40 54.89 54.91 2,122,506 -0.36(-0.65%)
Jun 23, 2017 54.64 55.39 54.43 55.27 4,331,655 +0.63(+1.15%)
Jun 22, 2017 54.03 54.92 53.95 54.64 3,409,838 +0.57(+1.05%)
Jun 21, 2017 54.06 54.45 53.97 54.07 2,677,409 +0.15(+0.28%)
Jun 20, 2017 53.74 54.14 53.74 53.92 3,414,606 +0.30(+0.55%)
Jun 19, 2017 52.43 53.78 52.43 53.62 5,223,495 +1.46(+2.80%)
Jun 16, 2017 52.30 52.54 51.99 52.17 7,243,638 +0.00(+0.00%)
Jun 15, 2017 51.82 52.32 51.62 52.17 3,625,645 -0.04(-0.09%)
Jun 14, 2017 52.33 52.94 51.94 52.21 2,695,930 +0.09(+0.17%)
Jun 13, 2017 51.67 52.36 51.54 52.12 4,144,152 +0.66(+1.28%)
Jun 12, 2017 52.85 52.93 51.17 51.46 6,430,963 -1.58(-2.99%)
Jun 09, 2017 53.91 54.08 52.74 53.05 3,409,542 -0.77(-1.42%)
Jun 08, 2017 53.70 53.99 53.54 53.81 5,031,852 +0.14(+0.27%)
Jun 07, 2017 53.62 53.76 53.39 53.67 2,318,723 +0.19(+0.35%)
Jun 06, 2017 53.60 53.87 53.38 53.48 3,380,304 -0.18(-0.34%)
Jun 05, 2017 54.37 54.40 53.62 53.66 3,014,484 -0.12(-0.22%)
Jun 02, 2017 54.06 54.17 53.69 53.78 3,575,582 -0.25(-0.47%)
Jun 01, 2017 53.59 54.33 53.30 54.03 3,131,889 +0.62(+1.16%)
May 31, 2017 53.53 53.83 53.27 53.41 4,566,011 +0.11(+0.20%)
May 30, 2017 52.72 53.43 52.56 53.30 2,850,473 +0.64(+1.21%)
May 26, 2017 53.05 53.08 52.49 52.66 2,243,287 -0.45(-0.85%)
May 25, 2017 52.49 53.35 52.37 53.11 3,581,126 +0.72(+1.37%)
May 24, 2017 52.11 52.50 51.95 52.39 2,674,889 +0.38(+0.73%)
May 23, 2017 51.76 52.05 51.71 52.02 1,833,157 +0.24(+0.47%)
May 22, 2017 51.53 51.94 51.34 51.77 1,603,522 +0.40(+0.77%)
May 19, 2017 51.37 51.49 51.18 51.38 2,287,964 +0.13(+0.25%)
May 18, 2017 51.04 51.32 50.78 51.25 3,645,938 +0.19(+0.37%)
May 17, 2017 51.71 51.69 51.05 51.06 3,501,930 -0.65(-1.25%)
May 16, 2017 51.19 51.90 51.02 51.71 5,471,293 +0.79(+1.55%)
May 15, 2017 50.34 50.98 50.24 50.92 1,554,978 +0.46(+0.91%)
May 12, 2017 50.61 50.74 50.27 50.46 1,679,421 -0.14(-0.28%)
May 11, 2017 50.39 50.62 50.20 50.61 2,372,582 +0.14(+0.28%)
May 10, 2017 50.38 50.53 50.05 50.46 2,104,257 +0.04(+0.09%)
May 09, 2017 50.10 50.52 49.90 50.42 5,589,416 +0.40(+0.79%)
May 08, 2017 50.21 50.26 49.95 50.02 2,472,075 -0.22(-0.45%)
May 05, 2017 50.29 50.44 50.02 50.25 1,960,712 -0.01(-0.02%)
May 04, 2017 50.23 50.34 49.92 50.26 1,977,789 +0.04(+0.09%)
May 03, 2017 50.05 50.30 49.71 50.21 3,160,963 +0.21(+0.41%)
May 02, 2017 50.12 50.21 49.88 50.00 2,681,634 +0.08(+0.16%)
May 01, 2017 50.05 50.25 49.70 49.92 2,838,243 -0.08(-0.16%)
Apr 28, 2017 49.89 50.18 49.67 50.00 3,848,996 +0.23(+0.47%)
Apr 27, 2017 49.98 50.74 49.64 49.77 7,139,069 -0.15(-0.31%)
Apr 26, 2017 48.50 49.94 48.27 49.92 8,820,880 +2.14(+4.47%)
Apr 25, 2017 47.86 48.15 47.63 47.79 4,911,125 -0.22(-0.45%)
Apr 24, 2017 47.98 48.23 47.88 48.00 2,966,430 +0.51(+1.08%)
Apr 21, 2017 47.46 47.58 47.23 47.49 3,582,686 -0.01(-0.02%)
Apr 20, 2017 47.28 47.54 47.04 47.50 3,338,617 +0.16(+0.34%)
Apr 19, 2017 47.50 47.75 47.32 47.34 4,724,586 -0.02(-0.04%)
Apr 18, 2017 47.34 47.79 47.24 47.35 3,266,649 -0.08(-0.17%)
Apr 17, 2017 47.34 47.78 46.94 47.44 4,191,956 -0.39(-0.81%)
Apr 13, 2017 47.92 48.04 47.67 47.82 4,369,174 -0.25(-0.52%)
Apr 12, 2017 47.51 48.08 47.47 48.07 4,165,965 +0.50(+1.06%)
Apr 11, 2017 47.54 47.62 47.28 47.57 3,089,449 +0.12(+0.25%)
Apr 10, 2017 47.42 47.57 47.30 47.45 5,536,407 +0.04(+0.09%)
Apr 07, 2017 47.11 47.50 47.03 47.41 3,805,385 +0.23(+0.49%)
Apr 06, 2017 47.08 47.18 46.79 47.18 2,842,671 -0.02(-0.04%)
Apr 05, 2017 47.19 47.76 47.04 47.19 3,162,127 +0.15(+0.32%)
Apr 04, 2017 47.35 47.35 46.59 47.04 3,137,240 +0.08(+0.17%)
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.