Skip to main content

Baxter International (NY: BAX )

41.01 +0.09 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 40.92 41.20 40.27 41.01 2,825,026 +0.09(+0.22%)
Feb 29, 2024 41.40 41.40 40.61 40.92 5,249,101 -0.35(-0.85%)
Feb 28, 2024 41.35 41.36 40.87 41.27 2,811,660 -0.29(-0.69%)
Feb 27, 2024 41.63 41.89 41.27 41.56 2,152,605 -0.15(-0.36%)
Feb 26, 2024 42.14 42.24 41.52 41.71 2,362,716 -0.55(-1.29%)
Feb 23, 2024 41.70 42.57 41.33 42.25 3,285,521 +0.54(+1.29%)
Feb 22, 2024 41.78 41.84 40.96 41.72 4,144,816 -0.22(-0.52%)
Feb 21, 2024 41.38 41.98 41.08 41.94 3,937,842 +0.46(+1.10%)
Feb 20, 2024 40.87 41.76 40.75 41.48 5,037,844 +0.55(+1.33%)
Feb 16, 2024 40.62 41.58 40.49 40.93 5,286,938 +0.28(+0.68%)
Feb 15, 2024 39.47 40.97 39.47 40.65 6,571,497 +1.29(+3.28%)
Feb 14, 2024 39.47 39.72 39.20 39.36 4,228,172 +0.02(+0.05%)
Feb 13, 2024 39.75 40.16 38.80 39.34 3,592,842 -0.69(-1.71%)
Feb 12, 2024 39.41 40.07 38.89 40.03 3,585,494 +0.75(+1.92%)
Feb 09, 2024 40.22 40.22 38.51 39.27 4,778,480 -0.90(-2.25%)
Feb 08, 2024 38.73 41.02 37.84 40.18 8,012,216 +1.07(+2.74%)
Feb 07, 2024 39.51 39.61 38.82 39.11 5,842,972 -0.33(-0.83%)
Feb 06, 2024 38.27 39.45 38.21 39.43 3,677,570 +1.17(+3.06%)
Feb 05, 2024 38.43 38.89 38.25 38.26 2,628,109 -0.45(-1.15%)
Feb 02, 2024 38.76 39.00 38.18 38.71 2,707,366 -0.21(-0.54%)
Feb 01, 2024 38.29 39.24 38.17 38.92 2,882,175 +0.50(+1.29%)
Jan 31, 2024 38.73 39.11 38.34 38.42 3,102,336 -0.01(-0.03%)
Jan 30, 2024 38.90 38.90 38.37 38.43 2,040,810 -0.38(-0.97%)
Jan 29, 2024 38.34 39.10 38.21 38.81 3,074,268 +0.29(+0.75%)
Jan 26, 2024 38.94 39.05 38.36 38.52 2,244,566 -0.20(-0.51%)
Jan 25, 2024 37.95 38.74 37.88 38.72 2,860,633 +1.10(+2.93%)
Jan 24, 2024 38.03 38.32 37.61 37.62 2,088,414 -0.54(-1.41%)
Jan 23, 2024 38.68 38.75 37.93 38.15 1,899,814 -0.30(-0.77%)
Jan 22, 2024 38.44 38.99 38.31 38.45 2,818,656 +0.12(+0.31%)
Jan 19, 2024 38.61 38.61 38.06 38.33 2,809,799 -0.24(-0.62%)
Jan 18, 2024 38.24 38.58 37.75 38.57 3,533,129 +0.15(+0.39%)
Jan 17, 2024 38.55 38.88 38.29 38.42 4,031,445 -0.36(-0.92%)
Jan 16, 2024 39.40 39.44 38.66 38.78 4,302,798 -0.94(-2.38%)
Jan 12, 2024 39.97 40.13 39.58 39.72 2,931,419 -0.04(-0.10%)
Jan 11, 2024 39.96 40.08 39.51 39.76 2,476,974 -0.25(-0.62%)
Jan 10, 2024 40.43 40.53 39.84 40.01 2,369,933 -0.37(-0.91%)
Jan 09, 2024 40.17 40.95 40.09 40.38 4,173,605 -0.01(-0.02%)
Jan 08, 2024 39.10 41.94 38.95 40.39 11,115,745 +1.50(+3.86%)
Jan 05, 2024 38.21 39.37 38.11 38.89 3,478,005 +0.53(+1.37%)
Jan 04, 2024 37.89 38.70 37.69 38.36 4,301,419 +0.50(+1.31%)
Jan 03, 2024 38.33 38.61 37.78 37.86 4,946,194 -0.71(-1.85%)
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.