Skip to main content

Baxter International (NY: BAX )

42.76 +0.07 (+0.16%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 75.00 75.00 75.00 1,438,603 +0.97(+1.31%)
Dec 30, 2020 74.94 75.11 73.94 74.03 1,438,603 -0.75(-1.00%)
Dec 29, 2020 74.65 75.20 74.50 74.78 1,461,485 +0.69(+0.93%)
Dec 28, 2020 74.67 74.93 73.70 74.09 1,342,120 -0.31(-0.41%)
Dec 24, 2020 73.67 74.42 73.51 74.40 795,072 +0.79(+1.07%)
Dec 23, 2020 73.85 74.21 73.32 73.61 2,117,328 +0.08(+0.11%)
Dec 22, 2020 73.16 74.29 72.99 73.53 2,537,815 -0.36(-0.49%)
Dec 21, 2020 74.82 74.89 72.94 73.89 2,644,756 -1.69(-2.24%)
Dec 18, 2020 75.70 75.96 75.09 75.58 4,828,740 -0.17(-0.22%)
Dec 17, 2020 75.02 76.30 74.79 75.75 2,643,878 +0.97(+1.30%)
Dec 16, 2020 74.44 75.62 74.20 74.78 2,494,145 +0.36(+0.48%)
Dec 15, 2020 73.19 74.73 73.07 74.43 3,183,503 +0.74(+1.00%)
Dec 14, 2020 74.60 75.34 73.68 73.69 3,944,162 -0.48(-0.64%)
Dec 11, 2020 73.58 74.32 72.66 74.16 4,152,307 +0.17(+0.23%)
Dec 10, 2020 74.39 74.85 73.96 74.00 2,988,678 -0.13(-0.18%)
Dec 09, 2020 72.87 75.34 72.84 74.13 5,678,409 +1.28(+1.76%)
Dec 08, 2020 72.48 73.14 71.78 72.85 3,881,848 +0.15(+0.21%)
Dec 07, 2020 72.71 73.51 72.44 72.70 4,082,671 -0.22(-0.29%)
Dec 04, 2020 71.23 73.17 71.14 72.91 3,448,381 +1.57(+2.20%)
Dec 03, 2020 70.60 71.52 70.46 71.34 5,797,731 +0.20(+0.28%)
Dec 02, 2020 70.64 71.15 69.69 71.14 4,414,171 +0.78(+1.11%)
Dec 01, 2020 71.38 71.83 70.25 70.36 3,260,410 -0.52(-0.74%)
Nov 30, 2020 70.93 71.64 70.45 70.88 6,251,133 +0.09(+0.13%)
Nov 27, 2020 70.59 71.03 70.22 70.79 871,256 +0.54(+0.77%)
Nov 25, 2020 70.95 70.96 70.07 70.25 2,050,640 -0.60(-0.84%)
Nov 24, 2020 70.82 71.34 70.14 70.84 4,925,010 +0.24(+0.34%)
Nov 23, 2020 71.50 71.76 70.17 70.60 3,272,835 -1.16(-1.62%)
Nov 20, 2020 73.27 73.57 71.74 71.76 3,089,644 -1.73(-2.36%)
Nov 19, 2020 74.85 74.88 72.88 73.50 2,814,890 -1.43(-1.91%)
Nov 18, 2020 75.23 75.83 74.89 74.93 4,235,115 -0.34(-0.45%)
Nov 17, 2020 74.96 75.36 74.62 75.27 4,161,165 -0.19(-0.25%)
Nov 16, 2020 77.18 77.22 74.76 75.45 3,639,619 -1.29(-1.68%)
Nov 13, 2020 76.30 77.15 76.09 76.74 2,355,762 +0.65(+0.86%)
Nov 12, 2020 75.30 76.57 75.02 76.09 3,530,080 +0.68(+0.90%)
Nov 11, 2020 76.39 76.71 74.89 75.41 5,929,796 -0.58(-0.76%)
Nov 10, 2020 75.66 76.31 73.76 75.98 5,594,892 +0.54(+0.72%)
Nov 09, 2020 76.32 77.19 75.35 75.44 6,429,559 +1.90(+2.58%)
Nov 06, 2020 72.82 73.81 72.40 73.54 3,371,155 +1.09(+1.50%)
Nov 05, 2020 71.84 73.05 70.87 72.45 4,948,719 +1.95(+2.76%)
Nov 04, 2020 72.83 73.44 70.37 70.51 7,211,497 -1.48(-2.06%)
Nov 03, 2020 73.42 74.74 71.95 71.99 4,086,598 -1.31(-1.79%)
Nov 02, 2020 72.82 74.32 72.56 73.30 2,392,003 +1.03(+1.42%)
Oct 30, 2020 71.99 72.79 70.84 72.28 2,837,755 -0.48(-0.65%)
Oct 29, 2020 73.67 74.46 71.83 72.75 3,570,078 -0.07(-0.09%)
Oct 28, 2020 74.02 74.48 72.78 72.82 3,325,519 -2.30(-3.06%)
Oct 27, 2020 75.09 76.40 74.85 75.12 3,577,548 +0.57(+0.76%)
Oct 26, 2020 74.78 75.41 74.10 74.55 2,554,923 -1.01(-1.33%)
Oct 23, 2020 76.15 76.34 75.32 75.56 1,799,717 -0.34(-0.44%)
Oct 22, 2020 76.28 76.80 75.72 75.89 2,075,449 -0.27(-0.35%)
Oct 21, 2020 75.77 76.62 75.28 76.16 2,992,320 +0.56(+0.74%)
Oct 20, 2020 75.95 76.25 75.27 75.60 3,425,394 -0.05(-0.06%)
Oct 19, 2020 76.28 76.97 75.24 75.65 2,820,404 -0.59(-0.77%)
Oct 16, 2020 75.13 76.69 75.13 76.24 1,910,046 +1.17(+1.56%)
Oct 15, 2020 73.83 75.22 73.82 75.06 2,311,961 +0.48(+0.65%)
Oct 14, 2020 74.84 75.79 74.54 74.58 1,780,321 -0.06(-0.07%)
Oct 13, 2020 74.06 75.31 73.88 74.63 2,117,050 +0.44(+0.59%)
Oct 12, 2020 73.45 74.53 73.18 74.20 2,913,343 +1.05(+1.44%)
Oct 09, 2020 73.47 73.65 72.43 73.14 4,334,925 -0.33(-0.44%)
Oct 08, 2020 75.47 75.75 73.20 73.47 4,641,069 -2.61(-3.43%)
Oct 07, 2020 75.39 76.42 74.79 76.08 1,616,919 +1.11(+1.48%)
Oct 06, 2020 74.99 76.38 74.80 74.97 2,753,381 -0.10(-0.14%)
Oct 05, 2020 73.77 75.18 73.67 75.07 2,574,455 +1.62(+2.21%)
Oct 02, 2020 73.93 74.48 73.27 73.45 1,649,141 -0.83(-1.12%)
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.