Skip to main content

Baxter International (NY: BAX )

36.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 36.07 36.58 35.91 36.53 3,973,802 +0.60(+1.67%)
Dec 06, 2023 35.85 36.13 35.62 35.93 3,338,745 +0.13(+0.36%)
Dec 05, 2023 36.69 36.80 35.72 35.80 3,015,668 -1.09(-2.95%)
Dec 04, 2023 36.27 37.18 36.16 36.89 3,930,657 +0.34(+0.93%)
Dec 01, 2023 36.10 36.67 35.95 36.55 4,207,047 +0.47(+1.30%)
Nov 30, 2023 36.17 36.40 35.91 36.08 5,289,921 -0.03(-0.08%)
Nov 29, 2023 36.06 36.53 35.98 36.11 2,913,546 +0.06(+0.17%)
Nov 28, 2023 36.05 36.26 35.83 36.05 2,657,245 -0.08(-0.22%)
Nov 27, 2023 35.64 36.21 35.62 36.13 3,557,765 +0.40(+1.11%)
Nov 24, 2023 35.53 35.95 35.53 35.73 1,299,740 +0.15(+0.42%)
Nov 22, 2023 35.66 35.69 35.45 35.58 2,422,753 +0.17(+0.48%)
Nov 21, 2023 35.48 35.54 35.27 35.42 2,710,067 +0.08(+0.22%)
Nov 20, 2023 35.22 35.58 34.93 35.34 3,747,350 +0.16(+0.45%)
Nov 17, 2023 35.38 35.46 34.98 35.18 4,472,853 +0.01(+0.03%)
Nov 16, 2023 35.01 35.26 34.74 35.17 5,470,355 +0.14(+0.40%)
Nov 15, 2023 34.07 35.05 34.01 35.03 5,891,485 +0.95(+2.79%)
Nov 14, 2023 33.73 34.45 33.73 34.08 4,278,504 +0.63(+1.90%)
Nov 13, 2023 33.00 33.86 32.75 33.44 9,206,109 +0.88(+2.71%)
Nov 10, 2023 32.74 32.74 32.26 32.56 4,880,757 -0.01(-0.03%)
Nov 09, 2023 33.68 33.80 32.55 32.57 4,944,361 -1.21(-3.58%)
Nov 08, 2023 34.19 34.19 33.56 33.78 3,942,145 -0.16(-0.47%)
Nov 07, 2023 34.18 34.30 33.88 33.94 4,783,152 -0.28(-0.81%)
Nov 06, 2023 33.79 34.32 33.57 34.22 4,265,592 +0.53(+1.56%)
Nov 03, 2023 34.81 35.00 33.23 33.69 6,554,850 -0.29(-0.85%)
Nov 02, 2023 32.62 34.26 32.02 33.98 8,606,101 +1.45(+4.45%)
Nov 01, 2023 32.19 32.59 31.96 32.53 5,320,892 +0.36(+1.11%)
Oct 31, 2023 31.81 32.23 31.80 32.17 5,778,053 +0.39(+1.22%)
Oct 30, 2023 32.19 32.30 31.50 31.78 4,767,388 -0.12(-0.37%)
Oct 27, 2023 32.42 32.50 31.80 31.90 4,645,902 -0.29(-0.89%)
Oct 26, 2023 31.75 32.40 31.64 32.19 5,163,720 +0.29(+0.90%)
Oct 25, 2023 32.13 32.16 31.63 31.90 4,200,556 -0.41(-1.26%)
Oct 24, 2023 32.66 32.95 32.23 32.31 4,235,118 -0.28(-0.85%)
Oct 23, 2023 32.24 32.73 32.24 32.59 4,303,654 +0.16(+0.49%)
Oct 20, 2023 32.32 32.87 32.29 32.43 5,857,506 +0.08(+0.25%)
Oct 19, 2023 31.77 32.98 31.45 32.35 6,085,675 +0.55(+1.72%)
Oct 18, 2023 31.56 32.17 31.41 31.80 7,672,936 +0.22(+0.69%)
Oct 17, 2023 31.39 32.32 31.07 31.59 6,311,165 -0.14(-0.44%)
Oct 16, 2023 31.59 32.09 30.76 31.73 8,682,298 +0.14(+0.44%)
Oct 13, 2023 31.30 31.93 31.22 31.59 6,400,880 +0.13(+0.41%)
Oct 12, 2023 32.74 33.05 31.38 31.46 18,541,574 -1.02(-3.15%)
Oct 11, 2023 35.51 35.99 32.04 32.48 19,854,798 -4.54(-12.27%)
Oct 10, 2023 36.41 37.06 36.07 37.02 5,537,100 +0.82(+2.27%)
Oct 09, 2023 36.08 36.23 35.72 36.20 6,236,060 -0.13(-0.35%)
Oct 06, 2023 36.47 36.74 36.29 36.33 6,820,595 -0.40(-1.08%)
Oct 05, 2023 36.69 36.90 36.50 36.73 5,635,211 +0.06(+0.16%)
Oct 04, 2023 36.60 36.74 36.37 36.67 3,716,199 +0.18(+0.49%)
Oct 03, 2023 36.91 37.09 36.37 36.49 5,731,013 -0.57(-1.53%)
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.