Skip to main content

Baxter International (NY: BAX )

42.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 71.55 71.91 70.91 71.77 5,536,588 +0.21(+0.29%)
Aug 30, 2021 69.92 72.24 69.92 71.56 9,915,775 +1.91(+2.74%)
Aug 27, 2021 69.78 70.05 69.49 69.65 2,782,328 +0.19(+0.27%)
Aug 26, 2021 69.31 69.68 68.85 69.46 3,281,828 -0.03(-0.04%)
Aug 25, 2021 69.97 70.03 69.30 69.49 3,134,225 -0.69(-0.98%)
Aug 24, 2021 70.39 70.66 70.02 70.18 2,250,642 -0.26(-0.37%)
Aug 23, 2021 71.04 71.04 70.25 70.44 2,689,110 -0.36(-0.51%)
Aug 20, 2021 70.44 71.21 70.29 70.80 3,490,505 +0.16(+0.23%)
Aug 19, 2021 70.83 71.22 70.45 70.64 3,207,938 -0.24(-0.33%)
Aug 18, 2021 71.62 71.75 70.84 70.88 3,365,561 -0.62(-0.87%)
Aug 17, 2021 71.37 71.73 71.08 71.50 3,164,586 +0.24(+0.33%)
Aug 16, 2021 70.42 71.39 70.27 71.26 3,859,879 +1.05(+1.50%)
Aug 13, 2021 69.49 70.40 69.26 70.21 3,152,637 +0.66(+0.95%)
Aug 12, 2021 69.77 69.93 69.25 69.55 1,535,188 -0.11(-0.16%)
Aug 11, 2021 69.68 70.04 69.51 69.66 1,884,053 +0.12(+0.18%)
Aug 10, 2021 69.87 69.98 69.44 69.54 2,525,059 -0.14(-0.20%)
Aug 09, 2021 70.44 70.54 69.62 69.68 2,427,935 -0.78(-1.11%)
Aug 06, 2021 70.23 70.83 70.11 70.46 3,176,610 +0.35(+0.50%)
Aug 05, 2021 70.59 70.59 69.31 70.11 7,421,519 -0.65(-0.92%)
Aug 04, 2021 71.79 71.91 70.59 70.76 5,948,381 -1.06(-1.48%)
Aug 03, 2021 72.36 72.51 71.56 71.83 4,722,732 -0.88(-1.20%)
Aug 02, 2021 73.07 73.43 72.34 72.70 3,559,982 -0.13(-0.18%)
Jul 30, 2021 72.54 73.45 71.93 72.84 7,971,894 -0.03(-0.04%)
Jul 29, 2021 74.62 75.79 72.80 72.86 7,781,678 -4.27(-5.53%)
Jul 28, 2021 77.39 79.26 76.57 77.13 4,846,684 -0.19(-0.24%)
Jul 27, 2021 76.15 78.29 75.93 77.32 2,443,183 +1.26(+1.66%)
Jul 26, 2021 75.95 76.37 75.53 76.06 2,007,631 -0.35(-0.46%)
Jul 23, 2021 76.14 76.57 75.78 76.40 1,939,934 +0.59(+0.78%)
Jul 22, 2021 75.63 76.01 75.39 75.81 928,806 +0.23(+0.30%)
Jul 21, 2021 76.07 76.07 74.90 75.59 1,879,582 -0.25(-0.34%)
Jul 20, 2021 75.89 76.89 75.58 75.84 2,238,755 +0.25(+0.34%)
Jul 19, 2021 76.30 76.66 75.10 75.59 3,301,294 -1.08(-1.41%)
Jul 16, 2021 76.57 77.04 76.40 76.67 1,684,181 +0.34(+0.44%)
Jul 15, 2021 76.11 76.64 75.95 76.33 1,739,387 +0.06(+0.07%)
Jul 14, 2021 76.34 76.49 75.77 76.27 1,859,694 -0.08(-0.11%)
Jul 13, 2021 76.01 76.64 76.01 76.36 2,112,795 +0.26(+0.35%)
Jul 12, 2021 75.69 76.37 75.59 76.09 2,468,977 +0.36(+0.47%)
Jul 09, 2021 76.74 76.87 75.55 75.74 2,592,578 -0.85(-1.11%)
Jul 08, 2021 76.74 76.93 76.09 76.58 2,018,330 -0.49(-0.64%)
Jul 07, 2021 76.42 77.09 76.03 77.07 1,780,246 +0.73(+0.96%)
Jul 06, 2021 76.74 76.76 75.54 76.34 3,517,926 -0.65(-0.84%)
Jul 02, 2021 76.72 77.04 76.54 76.99 3,001,532 +0.27(+0.36%)
Jul 01, 2021 75.75 76.86 75.66 76.72 5,111,543 +0.91(+1.20%)
Jun 30, 2021 77.16 77.20 75.59 75.80 3,333,543 -1.28(-1.66%)
Jun 29, 2021 76.83 77.25 76.55 77.08 1,848,496 +0.20(+0.26%)
Jun 28, 2021 77.62 77.62 76.48 76.88 2,432,268 -0.51(-0.66%)
Jun 25, 2021 76.84 77.71 76.81 77.39 6,794,866 +0.74(+0.97%)
Jun 24, 2021 76.50 77.01 76.25 76.65 2,094,937 +0.44(+0.58%)
Jun 23, 2021 76.55 76.87 76.19 76.21 3,299,822 -0.38(-0.49%)
Jun 22, 2021 76.76 76.91 76.40 76.58 2,057,411 -0.17(-0.22%)
Jun 21, 2021 76.40 76.95 75.72 76.75 2,168,917 +0.65(+0.85%)
Jun 18, 2021 75.91 76.70 75.59 76.10 4,578,563 -0.31(-0.41%)
Jun 17, 2021 76.74 77.17 76.06 76.41 2,854,496 -0.58(-0.76%)
Jun 16, 2021 77.28 77.67 76.80 77.00 2,029,656 -0.17(-0.22%)
Jun 15, 2021 77.94 78.06 76.79 77.17 2,427,980 -0.77(-0.99%)
Jun 14, 2021 77.50 77.99 76.86 77.94 3,180,113 +0.50(+0.64%)
Jun 11, 2021 79.33 79.57 77.32 77.44 6,485,709 -1.74(-2.20%)
Jun 10, 2021 77.53 79.26 77.49 79.18 3,669,838 +1.64(+2.11%)
Jun 09, 2021 76.62 77.57 76.43 77.54 1,813,056 +1.19(+1.55%)
Jun 08, 2021 76.86 76.92 75.42 76.36 2,669,836 -0.16(-0.21%)
Jun 07, 2021 77.51 77.60 76.41 76.52 2,923,603 -0.93(-1.20%)
Jun 04, 2021 77.34 77.63 77.15 77.45 2,058,412 +0.53(+0.69%)
Jun 03, 2021 76.39 77.09 75.95 76.92 2,545,752 +0.35(+0.45%)
Jun 02, 2021 77.22 77.35 76.29 76.57 2,622,620 -0.51(-0.66%)
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.