Skip to main content

Baxter International (NY: BAX )

38.49 -0.27 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 79.03 79.36 78.39 79.11 3,038,905 +0.31(+0.40%)
Apr 29, 2021 80.83 80.83 77.39 78.79 2,693,782 -1.51(-1.89%)
Apr 28, 2021 80.22 80.53 79.80 80.31 2,165,851 +0.21(+0.27%)
Apr 27, 2021 80.29 80.51 79.55 80.10 1,795,131 -0.55(-0.69%)
Apr 26, 2021 81.24 81.24 80.33 80.65 1,781,051 -0.47(-0.58%)
Apr 23, 2021 81.11 81.54 80.76 81.12 2,575,080 -0.13(-0.16%)
Apr 22, 2021 81.14 81.52 80.59 81.25 2,624,618 +0.10(+0.13%)
Apr 21, 2021 81.00 81.35 80.66 81.15 1,992,890 +0.77(+0.95%)
Apr 20, 2021 80.00 81.20 79.92 80.38 2,211,250 +0.51(+0.64%)
Apr 19, 2021 79.79 80.06 79.16 79.87 2,931,762 -0.04(-0.05%)
Apr 16, 2021 79.63 80.18 79.30 79.91 3,124,585 +0.70(+0.89%)
Apr 15, 2021 78.19 79.78 78.15 79.21 3,119,280 +1.07(+1.37%)
Apr 14, 2021 78.29 78.42 77.71 78.14 1,707,681 -0.14(-0.18%)
Apr 13, 2021 77.35 78.70 77.30 78.28 1,629,933 +0.23(+0.30%)
Apr 12, 2021 78.47 78.92 77.90 78.05 1,870,010 -0.35(-0.45%)
Apr 09, 2021 77.83 78.40 77.36 78.40 3,012,691 +0.85(+1.10%)
Apr 08, 2021 78.32 78.74 77.50 77.55 2,355,641 -0.64(-0.81%)
Apr 07, 2021 78.51 78.68 77.83 78.19 1,101,657 -0.21(-0.27%)
Apr 06, 2021 78.16 78.71 77.95 78.40 2,042,732 -0.33(-0.42%)
Apr 05, 2021 78.24 79.11 77.86 78.73 2,051,458 +0.89(+1.14%)
Apr 01, 2021 77.67 78.05 76.98 77.84 2,489,833 -0.02(-0.02%)
Mar 31, 2021 79.07 79.27 77.82 77.86 3,358,068 -1.14(-1.45%)
Mar 30, 2021 79.18 79.75 78.58 79.01 4,093,233 -0.42(-0.52%)
Mar 29, 2021 78.91 79.91 78.21 79.42 3,383,874 +0.07(+0.09%)
Mar 26, 2021 77.00 79.48 76.78 79.35 5,019,636 +2.34(+3.05%)
Mar 25, 2021 76.19 77.20 75.82 77.00 3,937,555 +1.23(+1.62%)
Mar 24, 2021 74.95 76.12 74.81 75.78 2,472,873 +0.44(+0.59%)
Mar 23, 2021 75.15 76.23 75.01 75.33 2,959,783 +0.33(+0.44%)
Mar 22, 2021 73.67 75.28 73.40 75.00 3,381,097 +0.87(+1.17%)
Mar 19, 2021 73.66 74.62 73.37 74.13 4,307,218 +0.41(+0.55%)
Mar 18, 2021 73.48 74.34 73.40 73.73 2,231,462 +0.16(+0.21%)
Mar 17, 2021 73.05 74.05 72.64 73.57 4,108,217 +0.70(+0.96%)
Mar 16, 2021 72.64 72.90 72.03 72.87 2,079,517 +0.24(+0.33%)
Mar 15, 2021 72.02 72.65 71.60 72.63 1,606,090 +0.66(+0.91%)
Mar 12, 2021 72.01 72.36 71.59 71.97 1,584,173 +0.20(+0.28%)
Mar 11, 2021 71.68 72.05 71.18 71.77 1,773,802 +0.02(+0.03%)
Mar 10, 2021 71.41 71.89 71.05 71.75 2,263,231 +0.42(+0.58%)
Mar 09, 2021 72.52 73.08 71.31 71.34 2,140,974 -0.93(-1.29%)
Mar 08, 2021 72.20 73.21 71.69 72.27 1,682,790 +0.20(+0.28%)
Mar 05, 2021 71.00 72.29 70.93 72.06 2,660,653 +1.51(+2.15%)
Mar 04, 2021 71.24 71.34 70.07 70.55 4,244,583 -0.67(-0.95%)
Mar 03, 2021 71.33 71.62 70.63 71.22 2,675,222 -0.49(-0.68%)
Mar 02, 2021 72.40 72.92 71.67 71.71 3,719,085 -0.24(-0.33%)
Mar 01, 2021 72.07 72.37 71.64 71.95 4,239,779 +0.23(+0.32%)
Feb 26, 2021 72.76 72.88 70.90 71.72 5,280,903 -0.89(-1.22%)
Feb 25, 2021 72.21 72.84 71.99 72.61 2,830,507 +0.36(+0.49%)
Feb 24, 2021 72.25 72.40 71.31 72.25 2,720,502 +0.34(+0.47%)
Feb 23, 2021 73.12 73.98 71.74 71.91 3,731,779 -0.67(-0.93%)
Feb 22, 2021 71.74 72.80 71.49 72.59 2,883,203 +0.40(+0.55%)
Feb 19, 2021 72.55 72.83 71.65 72.19 3,179,786 -0.36(-0.49%)
Feb 18, 2021 71.60 73.01 71.35 72.55 2,374,596 +1.06(+1.48%)
Feb 17, 2021 71.18 71.66 70.73 71.49 3,879,641 -0.11(-0.15%)
Feb 16, 2021 72.41 72.79 71.10 71.60 2,896,616 -0.86(-1.18%)
Feb 12, 2021 71.78 72.69 71.56 72.46 3,849,449 +0.80(+1.12%)
Feb 11, 2021 71.90 71.94 71.43 71.66 1,954,651 +0.23(+0.32%)
Feb 10, 2021 71.35 71.84 70.89 71.43 5,975,843 +0.57(+0.81%)
Feb 09, 2021 71.46 71.52 70.63 70.85 1,960,362 -0.56(-0.79%)
Feb 08, 2021 71.36 71.94 70.87 71.42 2,395,460 +0.28(+0.39%)
Feb 05, 2021 71.31 71.84 70.99 71.14 1,982,476 +0.11(+0.16%)
Feb 04, 2021 70.57 74.08 70.46 71.03 3,798,501 -0.10(-0.14%)
Feb 03, 2021 70.25 71.66 69.80 71.13 2,703,610 +0.71(+1.01%)
Feb 02, 2021 70.87 71.60 70.37 70.42 4,490,381 +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.