Skip to main content

Baxter International (NY: BAX )

42.95 +0.27 (+0.62%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.16 77.20 75.59 75.80 3,333,543 -1.28(-1.66%)
Jun 29, 2021 76.83 77.25 76.55 77.08 1,848,496 +0.20(+0.26%)
Jun 28, 2021 77.62 77.62 76.48 76.88 2,432,268 -0.51(-0.66%)
Jun 25, 2021 76.84 77.71 76.81 77.39 6,794,866 +0.74(+0.97%)
Jun 24, 2021 76.50 77.01 76.25 76.65 2,094,937 +0.44(+0.58%)
Jun 23, 2021 76.55 76.87 76.19 76.21 3,299,822 -0.38(-0.49%)
Jun 22, 2021 76.76 76.91 76.40 76.58 2,057,411 -0.17(-0.22%)
Jun 21, 2021 76.40 76.95 75.72 76.75 2,168,917 +0.65(+0.85%)
Jun 18, 2021 75.91 76.70 75.59 76.10 4,578,563 -0.31(-0.41%)
Jun 17, 2021 76.74 77.17 76.06 76.41 2,854,496 -0.58(-0.76%)
Jun 16, 2021 77.28 77.67 76.80 77.00 2,029,656 -0.17(-0.22%)
Jun 15, 2021 77.94 78.06 76.79 77.17 2,427,980 -0.77(-0.99%)
Jun 14, 2021 77.50 77.99 76.86 77.94 3,180,113 +0.50(+0.64%)
Jun 11, 2021 79.33 79.57 77.32 77.44 6,485,709 -1.74(-2.20%)
Jun 10, 2021 77.53 79.26 77.49 79.18 3,669,838 +1.64(+2.11%)
Jun 09, 2021 76.62 77.57 76.43 77.54 1,813,056 +1.19(+1.55%)
Jun 08, 2021 76.86 76.92 75.42 76.36 2,669,836 -0.16(-0.21%)
Jun 07, 2021 77.51 77.60 76.41 76.52 2,923,603 -0.93(-1.20%)
Jun 04, 2021 77.34 77.63 77.15 77.45 2,058,412 +0.53(+0.69%)
Jun 03, 2021 76.39 77.09 75.95 76.92 2,545,752 +0.35(+0.45%)
Jun 02, 2021 77.22 77.35 76.29 76.57 2,622,620 -0.51(-0.66%)
Jun 01, 2021 77.38 77.68 76.96 77.08 3,575,822 +0.02(+0.02%)
May 28, 2021 77.22 77.55 76.84 77.06 3,854,748 +0.29(+0.38%)
May 27, 2021 77.44 77.45 76.19 76.77 5,379,934 -0.57(-0.74%)
May 26, 2021 76.70 77.62 76.46 77.34 3,191,392 +0.07(+0.09%)
May 25, 2021 77.47 77.75 77.17 77.28 2,483,522 -0.39(-0.51%)
May 24, 2021 78.10 78.38 77.64 77.67 1,786,481 -0.27(-0.35%)
May 21, 2021 77.95 78.72 77.93 77.94 1,700,942 +0.09(+0.12%)
May 20, 2021 77.43 78.28 77.36 77.85 2,078,307 +0.45(+0.58%)
May 19, 2021 77.61 77.61 76.98 77.40 1,881,710 -0.42(-0.54%)
May 18, 2021 77.43 78.26 77.02 77.82 2,249,334 +0.08(+0.10%)
May 17, 2021 78.69 78.99 77.68 77.75 2,528,404 -0.95(-1.20%)
May 14, 2021 78.56 79.18 78.36 78.69 2,337,433 +0.43(+0.55%)
May 13, 2021 77.93 78.67 77.75 78.26 3,150,465 +0.28(+0.36%)
May 12, 2021 78.31 78.75 77.91 77.98 2,585,372 -0.45(-0.57%)
May 11, 2021 80.93 81.41 78.39 78.43 4,519,636 -2.73(-3.36%)
May 10, 2021 81.81 82.18 81.13 81.16 3,819,712 -0.12(-0.15%)
May 07, 2021 82.08 82.50 81.08 81.28 2,649,940 -0.85(-1.04%)
May 06, 2021 81.21 82.19 81.03 82.14 2,119,700 +0.78(+0.96%)
May 05, 2021 81.55 82.00 80.83 81.36 2,583,638 -0.69(-0.85%)
May 04, 2021 81.58 82.26 80.96 82.05 2,912,080 +0.84(+1.04%)
May 03, 2021 80.72 81.51 80.42 81.21 2,136,433 +0.80(+0.99%)
Apr 30, 2021 80.33 80.67 79.68 80.41 2,989,649 +0.32(+0.40%)
Apr 29, 2021 82.17 82.17 78.67 80.09 2,650,120 -1.54(-1.89%)
Apr 28, 2021 81.54 81.86 81.12 81.63 2,130,746 +0.22(+0.27%)
Apr 27, 2021 81.61 81.84 80.86 81.42 1,766,034 -0.56(-0.69%)
Apr 26, 2021 82.58 82.58 81.65 81.98 1,752,183 -0.48(-0.58%)
Apr 23, 2021 82.45 82.88 82.09 82.46 2,533,342 -0.13(-0.16%)
Apr 22, 2021 82.48 82.86 81.91 82.59 2,582,077 +0.10(+0.13%)
Apr 21, 2021 82.34 82.69 81.99 82.49 1,960,588 +0.78(+0.95%)
Apr 20, 2021 81.32 82.54 81.24 81.71 2,175,409 +0.52(+0.64%)
Apr 19, 2021 81.11 81.38 80.46 81.19 2,884,242 -0.04(-0.05%)
Apr 16, 2021 80.95 81.50 80.61 81.23 3,073,941 +0.71(+0.89%)
Apr 15, 2021 79.48 81.09 79.44 80.52 3,068,721 +1.09(+1.37%)
Apr 14, 2021 79.58 79.71 78.99 79.43 1,680,002 -0.14(-0.18%)
Apr 13, 2021 78.62 80.00 78.57 79.57 1,603,514 +0.23(+0.30%)
Apr 12, 2021 79.76 80.22 79.18 79.33 1,839,700 -0.36(-0.45%)
Apr 09, 2021 79.12 79.69 78.64 79.69 2,963,860 +0.86(+1.10%)
Apr 08, 2021 79.61 80.04 78.78 78.83 2,317,460 -0.65(-0.81%)
Apr 07, 2021 79.80 79.98 79.11 79.47 1,083,801 -0.22(-0.27%)
Apr 06, 2021 79.45 80.01 79.23 79.69 2,009,622 -0.34(-0.42%)
Apr 05, 2021 79.53 80.41 79.14 80.03 2,018,207 +0.90(+1.14%)
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.