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 (%)
Apr 30, 2021 80.27 80.60 79.62 80.35 2,991,948 +0.32(+0.40%)
Apr 29, 2021 82.10 82.10 78.61 80.03 2,652,158 -1.54(-1.89%)
Apr 28, 2021 81.48 81.79 81.05 81.57 2,132,385 +0.22(+0.27%)
Apr 27, 2021 81.55 81.78 80.80 81.35 1,767,392 -0.56(-0.69%)
Apr 26, 2021 82.52 82.52 81.59 81.92 1,753,531 -0.48(-0.58%)
Apr 23, 2021 82.38 82.82 82.03 82.39 2,535,290 -0.13(-0.16%)
Apr 22, 2021 82.41 82.80 81.85 82.53 2,584,063 +0.10(+0.13%)
Apr 21, 2021 82.27 82.62 81.93 82.42 1,962,096 +0.78(+0.95%)
Apr 20, 2021 81.26 82.48 81.18 81.64 2,177,082 +0.52(+0.64%)
Apr 19, 2021 81.04 81.32 80.40 81.13 2,886,460 -0.04(-0.05%)
Apr 16, 2021 80.88 81.44 80.55 81.17 3,076,304 +0.71(+0.89%)
Apr 15, 2021 79.42 81.03 79.37 80.45 3,071,081 +1.09(+1.37%)
Apr 14, 2021 79.52 79.65 78.92 79.37 1,681,294 -0.14(-0.18%)
Apr 13, 2021 78.56 79.94 78.51 79.51 1,604,747 +0.23(+0.30%)
Apr 12, 2021 79.70 80.16 79.12 79.27 1,841,115 -0.36(-0.45%)
Apr 09, 2021 79.06 79.63 78.58 79.63 2,966,139 +0.86(+1.10%)
Apr 08, 2021 79.55 79.97 78.72 78.77 2,319,242 -0.65(-0.81%)
Apr 07, 2021 79.74 79.92 79.05 79.41 1,084,634 -0.22(-0.27%)
Apr 06, 2021 79.38 79.95 79.17 79.63 2,011,168 -0.34(-0.42%)
Apr 05, 2021 79.47 80.35 79.08 79.97 2,019,759 +0.90(+1.14%)
Apr 01, 2021 78.89 79.27 78.18 79.07 2,451,360 -0.02(-0.02%)
Mar 31, 2021 80.31 80.51 79.04 79.08 3,306,180 -1.16(-1.45%)
Mar 30, 2021 80.43 81.00 79.81 80.25 4,029,985 -0.42(-0.52%)
Mar 29, 2021 80.15 81.16 79.44 80.67 3,331,587 +0.07(+0.09%)
Mar 26, 2021 78.21 80.73 77.99 80.59 4,942,073 +2.38(+3.05%)
Mar 25, 2021 77.39 78.41 77.01 78.21 3,876,712 +1.25(+1.62%)
Mar 24, 2021 76.13 77.31 75.98 76.97 2,434,663 +0.45(+0.59%)
Mar 23, 2021 76.33 77.43 76.19 76.52 2,914,048 +0.34(+0.44%)
Mar 22, 2021 74.83 76.46 74.56 76.18 3,328,852 +0.88(+1.17%)
Mar 19, 2021 74.82 75.79 74.52 75.30 4,240,663 +0.41(+0.55%)
Mar 18, 2021 74.63 75.50 74.56 74.88 2,196,981 +0.16(+0.21%)
Mar 17, 2021 74.20 75.21 73.78 74.72 4,044,737 +0.71(+0.96%)
Mar 16, 2021 73.78 74.04 73.16 74.01 2,047,385 +0.24(+0.33%)
Mar 15, 2021 73.15 73.79 72.73 73.77 1,581,273 +0.67(+0.91%)
Mar 12, 2021 73.14 73.50 72.72 73.10 1,559,694 +0.21(+0.28%)
Mar 11, 2021 72.80 73.18 72.30 72.90 1,746,393 +0.02(+0.03%)
Mar 10, 2021 72.53 73.02 72.16 72.88 2,228,259 +0.42(+0.58%)
Mar 09, 2021 73.66 74.23 72.43 72.45 2,107,891 -0.95(-1.29%)
Mar 08, 2021 73.34 74.36 72.81 73.40 1,656,788 +0.21(+0.28%)
Mar 05, 2021 72.12 73.42 72.04 73.20 2,619,540 +1.54(+2.15%)
Mar 04, 2021 72.36 72.46 71.17 71.66 4,178,995 -0.68(-0.95%)
Mar 03, 2021 72.45 72.75 71.74 72.34 2,633,884 -0.50(-0.68%)
Mar 02, 2021 73.53 74.07 72.79 72.84 3,661,618 -0.24(-0.33%)
Mar 01, 2021 73.20 73.50 72.76 73.08 4,174,266 +0.23(+0.32%)
Feb 26, 2021 73.90 74.02 72.01 72.85 5,199,303 -0.90(-1.22%)
Feb 25, 2021 73.35 73.98 73.12 73.75 2,786,770 +0.36(+0.49%)
Feb 24, 2021 73.39 73.54 72.42 73.39 2,678,465 +0.35(+0.47%)
Feb 23, 2021 74.27 75.15 72.86 73.04 3,674,116 -0.68(-0.93%)
Feb 22, 2021 72.86 73.94 72.61 73.72 2,838,652 +0.40(+0.55%)
Feb 19, 2021 73.69 73.98 72.77 73.32 3,130,652 -0.36(-0.49%)
Feb 18, 2021 72.72 74.15 72.47 73.69 2,337,904 +1.07(+1.48%)
Feb 17, 2021 72.29 72.79 71.84 72.61 3,819,693 -0.11(-0.15%)
Feb 16, 2021 73.55 73.93 72.22 72.72 2,851,857 -0.87(-1.18%)
Feb 12, 2021 72.91 73.83 72.69 73.59 3,789,967 +0.81(+1.12%)
Feb 11, 2021 73.03 73.07 72.56 72.78 1,924,448 +0.23(+0.32%)
Feb 10, 2021 72.47 72.97 72.00 72.55 5,883,504 +0.58(+0.81%)
Feb 09, 2021 72.58 72.64 71.74 71.97 1,930,071 -0.57(-0.79%)
Feb 08, 2021 72.48 73.07 71.99 72.54 2,358,445 +0.28(+0.39%)
Feb 05, 2021 72.42 72.97 72.11 72.26 1,951,843 +0.11(+0.16%)
Feb 04, 2021 71.68 75.24 71.56 72.14 3,739,807 -0.10(-0.14%)
Feb 03, 2021 71.35 72.79 70.89 72.25 2,661,834 +0.72(+1.01%)
Feb 02, 2021 71.99 72.72 71.47 71.53 4,420,995 +0.13(+0.18%)
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.