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 (%)
Jan 31, 2023 43.72 44.17 43.20 44.10 5,261,832 +0.53(+1.22%)
Jan 30, 2023 44.34 44.55 43.50 43.57 4,468,686 -0.83(-1.87%)
Jan 27, 2023 44.44 44.72 44.21 44.40 3,042,691 -0.15(-0.35%)
Jan 26, 2023 44.70 44.76 44.25 44.55 3,198,072 +0.02(+0.04%)
Jan 25, 2023 42.95 44.65 42.87 44.53 4,666,579 +1.19(+2.74%)
Jan 24, 2023 43.33 43.71 43.01 43.35 4,592,343 -0.22(-0.51%)
Jan 23, 2023 42.47 44.00 42.46 43.57 7,514,230 +1.22(+2.87%)
Jan 20, 2023 42.22 42.47 41.75 42.35 9,530,757 +0.23(+0.55%)
Jan 19, 2023 42.47 42.61 41.85 42.12 13,312,647 -0.35(-0.82%)
Jan 18, 2023 43.24 43.42 42.39 42.47 8,027,579 -0.71(-1.65%)
Jan 17, 2023 43.46 43.55 42.69 43.18 6,528,524 -0.10(-0.22%)
Jan 13, 2023 43.41 43.49 42.79 43.28 6,754,263 -0.24(-0.55%)
Jan 12, 2023 43.81 44.05 43.18 43.52 8,834,258 -0.34(-0.77%)
Jan 11, 2023 44.30 44.41 43.70 43.86 5,554,907 -0.29(-0.66%)
Jan 10, 2023 43.74 44.80 43.45 44.15 6,050,107 +1.00(+2.33%)
Jan 09, 2023 45.94 46.28 42.92 43.14 14,396,855 -3.62(-7.74%)
Jan 06, 2023 48.26 48.63 46.19 46.76 11,499,073 -3.98(-7.84%)
Jan 05, 2023 50.03 51.27 50.03 50.74 3,161,437 +0.23(+0.46%)
Jan 04, 2023 49.81 50.67 49.71 50.51 3,384,368 +1.25(+2.53%)
Jan 03, 2023 48.65 49.57 48.37 49.26 2,887,860 +0.07(+0.14%)
Dec 30, 2022 49.04 49.26 48.69 49.20 1,888,707 -0.14(-0.29%)
Dec 29, 2022 48.96 49.65 48.87 49.34 2,988,589 +0.73(+1.51%)
Dec 28, 2022 49.28 49.90 48.53 48.61 2,328,950 -0.46(-0.94%)
Dec 27, 2022 48.41 49.24 47.82 49.07 2,738,452 +0.65(+1.34%)
Dec 23, 2022 48.22 48.46 47.81 48.42 1,903,182 +0.03(+0.06%)
Dec 22, 2022 48.40 48.64 47.31 48.40 3,123,763 -0.18(-0.38%)
Dec 21, 2022 48.33 48.62 48.09 48.58 3,708,802 +0.39(+0.80%)
Dec 20, 2022 48.12 48.60 47.86 48.19 8,363,515 -0.02(-0.04%)
Dec 19, 2022 47.30 48.53 47.30 48.21 5,757,002 +0.23(+0.48%)
Dec 16, 2022 48.65 49.10 47.75 47.98 9,731,447 -1.01(-2.07%)
Dec 15, 2022 49.13 49.70 48.18 48.99 7,631,611 -1.49(-2.94%)
Dec 14, 2022 51.14 51.49 50.25 50.48 7,224,272 -0.84(-1.64%)
Dec 13, 2022 51.76 51.93 50.68 51.32 4,698,332 +0.52(+1.03%)
Dec 12, 2022 50.40 50.85 49.97 50.80 3,719,898 +0.24(+0.48%)
Dec 09, 2022 50.62 51.25 50.44 50.56 4,656,245 -0.23(-0.46%)
Dec 08, 2022 50.61 51.31 50.29 50.79 3,299,632 +0.26(+0.52%)
Dec 07, 2022 49.69 50.93 49.54 50.53 5,318,996 +0.81(+1.63%)
Dec 06, 2022 49.23 50.07 49.10 49.72 5,148,320 +0.20(+0.41%)
Dec 05, 2022 50.94 51.14 49.35 49.52 5,199,166 -1.85(-3.61%)
Dec 02, 2022 50.08 51.74 49.98 51.37 7,711,208 +0.81(+1.60%)
Dec 01, 2022 54.53 54.94 50.48 50.56 11,519,959 -3.73(-6.86%)
Nov 30, 2022 53.28 54.30 52.71 54.28 7,723,255 +1.14(+2.15%)
Nov 29, 2022 52.82 53.64 52.55 53.14 4,126,037 +0.14(+0.27%)
Nov 28, 2022 53.49 53.80 52.83 53.00 4,499,972 -0.78(-1.45%)
Nov 25, 2022 54.22 54.48 53.49 53.77 2,213,067 -0.29(-0.53%)
Nov 23, 2022 53.19 54.22 53.12 54.06 3,603,619 +0.94(+1.77%)
Nov 22, 2022 53.61 53.62 52.58 53.12 3,571,724 -0.49(-0.91%)
Nov 21, 2022 52.84 54.26 52.84 53.61 2,642,112 +0.80(+1.51%)
Nov 18, 2022 52.81 53.09 52.35 52.81 4,835,636 +0.65(+1.25%)
Nov 17, 2022 52.12 52.42 51.57 52.16 5,267,850 -0.60(-1.13%)
Nov 16, 2022 52.39 53.40 52.39 52.76 6,136,468 +0.58(+1.10%)
Nov 15, 2022 51.88 52.70 51.53 52.18 4,304,868 +0.63(+1.23%)
Nov 14, 2022 52.68 52.86 51.50 51.55 4,299,485 -1.15(-2.19%)
Nov 11, 2022 51.83 52.99 51.66 52.70 10,641,279 +1.10(+2.14%)
Nov 10, 2022 51.22 51.97 50.78 51.59 6,085,150 +2.00(+4.03%)
Nov 09, 2022 50.71 50.95 49.58 49.60 3,497,160 -0.96(-1.90%)
Nov 08, 2022 50.19 51.14 48.98 50.56 4,858,239 +0.30(+0.59%)
Nov 07, 2022 48.78 50.27 48.63 50.26 4,814,094 +1.69(+3.48%)
Nov 04, 2022 48.84 48.93 47.85 48.57 4,023,891 +0.13(+0.28%)
Nov 03, 2022 49.37 49.37 48.42 48.44 3,308,181 -1.43(-2.87%)
Nov 02, 2022 51.35 49.85 49.87 4,110,585 -1.74(-3.37%)
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.