Skip to main content

Baxter International (NY: BAX )

36.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 35.70 36.10 35.30 36.10 2,615,204 +0.30(+0.84%)
Nov 04, 2024 36.01 36.24 35.78 35.80 2,725,766 -0.07(-0.20%)
Nov 01, 2024 36.00 36.49 35.81 35.87 3,167,157 +0.17(+0.48%)
Oct 31, 2024 35.70 36.02 35.59 35.70 2,722,420 -0.16(-0.45%)
Oct 30, 2024 35.80 36.19 35.71 35.86 2,671,866 -0.13(-0.36%)
Oct 29, 2024 35.95 36.35 35.90 35.99 2,515,274 -0.02(-0.06%)
Oct 28, 2024 36.23 36.47 35.99 36.01 1,886,584 +0.04(+0.11%)
Oct 25, 2024 36.60 36.78 35.84 35.97 2,171,896 -0.76(-2.07%)
Oct 24, 2024 36.71 37.09 36.48 36.73 2,767,228 +0.26(+0.71%)
Oct 23, 2024 36.44 36.68 36.23 36.47 1,818,480 -0.12(-0.33%)
Oct 22, 2024 36.62 36.75 36.23 36.59 1,827,219 +0.02(+0.05%)
Oct 21, 2024 36.79 36.85 36.43 36.57 1,593,268 -0.29(-0.79%)
Oct 18, 2024 36.90 36.99 36.59 36.86 1,984,344 +0.21(+0.57%)
Oct 17, 2024 36.52 37.00 36.01 36.65 3,869,046 -0.11(-0.30%)
Oct 16, 2024 36.77 37.16 36.65 36.76 2,832,080 +0.11(+0.30%)
Oct 15, 2024 36.92 37.54 36.59 36.65 3,927,298 -0.26(-0.70%)
Oct 14, 2024 36.59 36.98 36.31 36.91 2,045,649 +0.37(+1.01%)
Oct 11, 2024 37.14 37.37 36.49 36.54 3,294,859 -0.49(-1.32%)
Oct 10, 2024 37.78 38.04 36.91 37.03 3,764,405 -0.81(-2.14%)
Oct 09, 2024 36.86 38.28 36.85 37.84 4,758,207 +0.72(+1.94%)
Oct 08, 2024 35.96 37.39 35.96 37.12 5,034,297 +1.35(+3.77%)
Oct 07, 2024 36.02 36.33 35.59 35.77 3,850,796 -0.55(-1.51%)
Oct 04, 2024 35.25 36.37 34.94 36.32 5,152,733 +1.24(+3.53%)
Oct 03, 2024 35.91 36.05 34.94 35.08 4,135,405 -0.89(-2.47%)
Oct 02, 2024 36.85 36.85 35.86 35.97 6,463,005 -0.94(-2.55%)
Oct 01, 2024 38.01 38.09 36.70 36.91 4,316,314 -1.06(-2.79%)
Sep 30, 2024 37.75 38.13 37.32 37.97 4,866,415 -0.94(-2.42%)
Sep 27, 2024 38.97 39.57 38.60 38.91 2,662,589 +0.20(+0.52%)
Sep 26, 2024 38.43 38.81 38.41 38.71 2,558,750 +0.37(+0.97%)
Sep 25, 2024 39.17 39.17 37.92 38.34 3,648,951 -0.64(-1.64%)
Sep 24, 2024 38.95 39.22 38.84 38.98 1,754,405 -0.02(-0.05%)
Sep 23, 2024 38.71 39.23 38.26 39.00 3,288,785 +0.51(+1.33%)
Sep 20, 2024 38.50 38.80 38.27 38.49 5,224,024 -0.27(-0.70%)
Sep 19, 2024 39.68 39.71 38.62 38.76 3,340,936 -0.61(-1.55%)
Sep 18, 2024 39.75 40.05 39.20 39.37 3,102,040 -0.44(-1.11%)
Sep 17, 2024 40.16 40.49 39.66 39.81 2,198,625 -0.45(-1.12%)
Sep 16, 2024 39.88 40.30 39.71 40.26 2,617,867 +0.54(+1.36%)
Sep 13, 2024 39.50 40.06 39.47 39.72 3,239,842 +0.34(+0.86%)
Sep 12, 2024 39.19 39.40 38.54 39.38 2,877,309 +0.11(+0.28%)
Sep 11, 2024 39.03 39.35 38.49 39.27 3,649,325 +0.06(+0.15%)
Sep 10, 2024 39.23 39.42 38.90 39.21 4,575,969 -0.02(-0.05%)
Sep 09, 2024 39.05 39.72 38.60 39.23 3,392,950 +0.27(+0.69%)
Sep 06, 2024 38.82 39.48 38.41 38.96 6,154,937 +0.14(+0.36%)
Sep 05, 2024 37.57 39.01 37.13 38.82 6,375,577 +1.29(+3.44%)
Sep 04, 2024 37.60 38.34 37.38 37.53 2,640,008 -0.32(-0.85%)
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.