Skip to main content

Baxter International (NY: BAX )

39.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.96 79.30 78.33 79.05 3,041,242 +0.31(+0.40%)
Apr 29, 2021 80.77 80.77 77.33 78.73 2,695,854 -1.51(-1.89%)
Apr 28, 2021 80.15 80.47 79.74 80.25 2,167,517 +0.21(+0.27%)
Apr 27, 2021 80.23 80.45 79.49 80.03 1,796,511 -0.55(-0.69%)
Apr 26, 2021 81.18 81.18 80.27 80.59 1,782,421 -0.47(-0.58%)
Apr 23, 2021 81.05 81.47 80.70 81.06 2,577,061 -0.13(-0.16%)
Apr 22, 2021 81.08 81.46 80.52 81.19 2,626,636 +0.10(+0.13%)
Apr 21, 2021 80.94 81.28 80.60 81.09 1,994,422 +0.77(+0.95%)
Apr 20, 2021 79.94 81.14 79.86 80.32 2,212,951 +0.51(+0.64%)
Apr 19, 2021 79.73 80.00 79.10 79.81 2,934,016 -0.04(-0.05%)
Apr 16, 2021 79.57 80.12 79.24 79.85 3,126,988 +0.70(+0.89%)
Apr 15, 2021 78.13 79.72 78.09 79.15 3,121,679 +1.07(+1.37%)
Apr 14, 2021 78.23 78.36 77.65 78.08 1,708,994 -0.14(-0.18%)
Apr 13, 2021 77.29 78.64 77.24 78.22 1,631,186 +0.23(+0.30%)
Apr 12, 2021 78.41 78.86 77.84 77.99 1,871,448 -0.35(-0.45%)
Apr 09, 2021 77.77 78.34 77.30 78.34 3,015,008 +0.85(+1.10%)
Apr 08, 2021 78.26 78.68 77.44 77.49 2,357,453 -0.64(-0.81%)
Apr 07, 2021 78.45 78.62 77.77 78.13 1,102,504 -0.21(-0.27%)
Apr 06, 2021 78.10 78.65 77.89 78.34 2,044,303 -0.33(-0.42%)
Apr 05, 2021 78.18 79.05 77.80 78.67 2,053,036 +0.89(+1.14%)
Apr 01, 2021 77.61 77.99 76.92 77.78 2,491,747 -0.02(-0.02%)
Mar 31, 2021 79.01 79.20 77.76 77.80 3,360,650 -1.14(-1.45%)
Mar 30, 2021 79.12 79.68 78.52 78.95 4,096,381 -0.42(-0.52%)
Mar 29, 2021 78.85 79.85 78.15 79.36 3,386,476 +0.07(+0.09%)
Mar 26, 2021 76.94 79.42 76.72 79.29 5,023,496 +2.34(+3.05%)
Mar 25, 2021 76.13 77.14 75.76 76.94 3,940,583 +1.23(+1.62%)
Mar 24, 2021 74.90 76.06 74.75 75.72 2,474,775 +0.44(+0.59%)
Mar 23, 2021 75.09 76.18 74.95 75.27 2,962,059 +0.33(+0.44%)
Mar 22, 2021 73.61 75.22 73.35 74.94 3,383,697 +0.87(+1.17%)
Mar 19, 2021 73.61 74.56 73.31 74.08 4,310,531 +0.41(+0.55%)
Mar 18, 2021 73.42 74.28 73.35 73.67 2,233,177 +0.16(+0.21%)
Mar 17, 2021 73.00 73.99 72.58 73.51 4,111,376 +0.70(+0.96%)
Mar 16, 2021 72.58 72.84 71.98 72.81 2,081,116 +0.24(+0.33%)
Mar 15, 2021 71.96 72.59 71.55 72.57 1,607,325 +0.66(+0.91%)
Mar 12, 2021 71.95 72.30 71.54 71.92 1,585,391 +0.20(+0.28%)
Mar 11, 2021 71.62 71.99 71.13 71.71 1,775,166 +0.02(+0.03%)
Mar 10, 2021 71.35 71.83 70.99 71.70 2,264,971 +0.42(+0.58%)
Mar 09, 2021 72.46 73.02 71.25 71.28 2,142,620 -0.93(-1.29%)
Mar 08, 2021 72.15 73.15 71.63 72.21 1,684,084 +0.20(+0.28%)
Mar 05, 2021 70.95 72.23 70.87 72.01 2,662,699 +1.51(+2.15%)
Mar 04, 2021 71.19 71.29 70.02 70.50 4,247,847 -0.67(-0.95%)
Mar 03, 2021 71.27 71.57 70.58 71.17 2,677,279 -0.49(-0.68%)
Mar 02, 2021 72.34 72.87 71.61 71.66 3,721,945 -0.24(-0.33%)
Mar 01, 2021 72.02 72.31 71.58 71.90 4,243,039 +0.23(+0.32%)
Feb 26, 2021 72.70 72.82 70.85 71.67 5,284,964 -0.89(-1.22%)
Feb 25, 2021 72.16 72.78 71.94 72.55 2,832,683 +0.36(+0.49%)
Feb 24, 2021 72.20 72.35 71.25 72.20 2,722,594 +0.34(+0.47%)
Feb 23, 2021 73.06 73.93 71.68 71.86 3,734,649 -0.67(-0.93%)
Feb 22, 2021 71.68 72.74 71.44 72.53 2,885,420 +0.40(+0.55%)
Feb 19, 2021 72.49 72.78 71.59 72.13 3,182,231 -0.36(-0.49%)
Feb 18, 2021 71.55 72.95 71.30 72.49 2,376,422 +1.06(+1.48%)
Feb 17, 2021 71.12 71.61 70.67 71.44 3,882,624 -0.11(-0.15%)
Feb 16, 2021 72.35 72.73 71.05 71.55 2,898,843 -0.86(-1.18%)
Feb 12, 2021 71.73 72.63 71.51 72.40 3,852,409 +0.80(+1.12%)
Feb 11, 2021 71.85 71.89 71.38 71.60 1,956,154 +0.23(+0.32%)
Feb 10, 2021 71.30 71.78 70.84 71.37 5,980,438 +0.57(+0.81%)
Feb 09, 2021 71.41 71.46 70.58 70.80 1,961,869 -0.56(-0.79%)
Feb 08, 2021 71.31 71.89 70.82 71.36 2,397,302 +0.28(+0.39%)
Feb 05, 2021 71.25 71.78 70.94 71.09 1,984,001 +0.11(+0.16%)
Feb 04, 2021 70.52 74.02 70.41 70.98 3,801,422 -0.10(-0.14%)
Feb 03, 2021 70.19 71.61 69.74 71.08 2,705,689 +0.71(+1.01%)
Feb 02, 2021 70.82 71.55 70.31 70.37 4,493,834 +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.