Skip to main content

Baxter International (NY: BAX )

40.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 41.74 41.90 40.20 40.33 4,126,975 -1.79(-4.25%)
Apr 11, 2024 42.44 42.48 41.69 42.12 3,075,166 +0.12(+0.29%)
Apr 10, 2024 42.24 42.27 41.33 42.00 3,615,358 -0.83(-1.94%)
Apr 09, 2024 42.41 42.86 42.17 42.83 2,772,997 +0.58(+1.37%)
Apr 08, 2024 42.55 42.78 42.10 42.25 2,397,943 -0.37(-0.87%)
Apr 05, 2024 42.45 42.80 42.38 42.62 2,970,219 -0.01(-0.02%)
Apr 04, 2024 43.58 43.70 42.38 42.63 3,126,277 -0.65(-1.50%)
Apr 03, 2024 42.96 43.72 42.75 43.28 2,544,667 +0.37(+0.86%)
Apr 02, 2024 42.98 43.31 42.68 42.91 2,900,612 -0.64(-1.47%)
Apr 01, 2024 43.50 43.99 43.05 43.55 4,552,665 +0.81(+1.90%)
Mar 28, 2024 42.74 42.80 42.61 42.74 3,951,653 +0.05(+0.12%)
Mar 27, 2024 41.85 42.78 41.73 42.69 4,168,616 +1.15(+2.77%)
Mar 26, 2024 41.84 41.92 41.24 41.54 4,566,388 -0.25(-0.60%)
Mar 25, 2024 42.15 42.33 41.56 41.79 4,388,165 -0.15(-0.36%)
Mar 22, 2024 42.07 42.22 41.59 41.94 2,060,480 -0.07(-0.17%)
Mar 21, 2024 41.98 42.35 41.48 42.01 3,736,113 +0.18(+0.43%)
Mar 20, 2024 41.92 42.15 41.58 41.83 2,059,733 -0.12(-0.29%)
Mar 19, 2024 41.55 41.98 41.44 41.95 3,372,303 +0.41(+0.99%)
Mar 18, 2024 41.64 41.92 41.24 41.54 2,697,586 -0.07(-0.17%)
Mar 15, 2024 41.31 41.91 41.30 41.61 5,489,356 -0.41(-0.98%)
Mar 14, 2024 42.40 42.64 41.67 42.02 3,795,705 -0.66(-1.55%)
Mar 13, 2024 42.96 43.35 42.37 42.68 3,851,996 -0.21(-0.49%)
Mar 12, 2024 43.26 43.37 42.82 42.89 3,648,623 -0.59(-1.36%)
Mar 11, 2024 43.65 43.97 43.38 43.48 1,973,234 -0.29(-0.66%)
Mar 08, 2024 43.38 44.01 43.29 43.77 2,816,447 +0.28(+0.64%)
Mar 07, 2024 43.30 43.68 43.04 43.49 3,949,698 +0.50(+1.16%)
Mar 06, 2024 42.45 43.02 42.07 42.99 3,445,691 +0.58(+1.37%)
Mar 05, 2024 43.56 43.93 42.24 42.41 6,879,219 -0.09(-0.21%)
Mar 04, 2024 41.00 42.64 40.84 42.50 6,431,396 +1.49(+3.63%)
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%)
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.