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 (%)
Jan 29, 2021 71.19 72.76 70.15 71.87 4,365,905 -0.30(-0.41%)
Jan 28, 2021 73.33 74.11 72.14 72.17 5,289,152 -0.81(-1.12%)
Jan 27, 2021 74.74 75.25 72.74 72.99 3,016,702 -2.61(-3.45%)
Jan 26, 2021 74.92 75.82 74.02 75.60 1,717,167 +0.66(+0.89%)
Jan 25, 2021 74.35 75.51 74.03 74.93 1,799,566 +0.55(+0.74%)
Jan 22, 2021 74.87 74.97 74.38 74.38 1,383,894 -0.47(-0.62%)
Jan 21, 2021 74.06 75.16 73.76 74.85 2,435,711 +0.46(+0.62%)
Jan 20, 2021 73.58 74.60 73.45 74.39 3,152,074 +0.65(+0.88%)
Jan 19, 2021 75.36 75.45 73.49 73.74 3,226,318 -1.13(-1.51%)
Jan 15, 2021 74.88 75.09 74.11 74.88 1,759,745 -0.01(-0.01%)
Jan 14, 2021 76.68 77.06 74.69 74.88 3,537,036 -2.20(-2.85%)
Jan 13, 2021 75.23 77.50 75.06 77.08 4,425,612 +1.72(+2.28%)
Jan 12, 2021 76.75 77.05 74.74 75.36 3,097,518 -1.79(-2.32%)
Jan 11, 2021 76.90 77.54 76.07 77.15 2,443,089 +0.72(+0.94%)
Jan 08, 2021 76.27 76.84 75.81 76.43 1,847,508 +0.20(+0.26%)
Jan 07, 2021 75.74 76.45 75.18 76.23 1,804,816 +0.51(+0.68%)
Jan 06, 2021 74.46 76.18 74.46 75.72 3,273,396 -0.26(-0.34%)
Jan 05, 2021 74.96 76.46 74.36 75.98 2,901,303 +1.03(+1.37%)
Jan 04, 2021 75.30 75.76 74.19 74.95 3,706,293 -0.11(-0.15%)
Dec 31, 2020 75.06 75.06 75.06 1,437,498 +0.97(+1.31%)
Dec 30, 2020 75.00 75.17 74.00 74.09 1,437,498 -0.75(-1.00%)
Dec 29, 2020 74.71 75.26 74.56 74.84 1,460,362 +0.69(+0.93%)
Dec 28, 2020 74.73 74.99 73.75 74.15 1,341,089 -0.31(-0.41%)
Dec 24, 2020 73.72 74.47 73.57 74.45 794,461 +0.79(+1.07%)
Dec 23, 2020 73.90 74.27 73.38 73.67 2,115,701 +0.08(+0.11%)
Dec 22, 2020 73.22 74.35 73.04 73.58 2,535,866 -0.36(-0.49%)
Dec 21, 2020 74.88 74.95 73.00 73.95 2,642,724 -1.69(-2.24%)
Dec 18, 2020 75.75 76.02 75.15 75.64 4,825,030 -0.17(-0.22%)
Dec 17, 2020 75.08 76.36 74.85 75.81 2,641,847 +0.97(+1.30%)
Dec 16, 2020 74.50 75.68 74.26 74.84 2,492,229 +0.36(+0.48%)
Dec 15, 2020 73.25 74.79 73.13 74.48 3,181,057 +0.74(+1.00%)
Dec 14, 2020 74.66 75.40 73.73 73.74 3,941,132 -0.48(-0.64%)
Dec 11, 2020 73.64 74.38 72.71 74.22 4,149,117 +0.17(+0.23%)
Dec 10, 2020 74.45 74.90 74.01 74.05 2,986,382 -0.13(-0.18%)
Dec 09, 2020 72.93 75.40 72.89 74.18 5,674,047 +1.28(+1.76%)
Dec 08, 2020 72.54 73.20 71.84 72.90 3,878,865 +0.15(+0.21%)
Dec 07, 2020 72.77 73.57 72.50 72.75 4,079,534 -0.22(-0.29%)
Dec 04, 2020 71.28 73.22 71.19 72.97 3,445,732 +1.57(+2.20%)
Dec 03, 2020 70.66 71.57 70.52 71.40 5,793,277 +0.20(+0.28%)
Dec 02, 2020 70.69 71.20 69.74 71.19 4,410,779 +0.78(+1.11%)
Dec 01, 2020 71.44 71.88 70.31 70.41 3,257,904 -0.52(-0.74%)
Nov 30, 2020 70.98 71.69 70.50 70.93 6,246,330 +0.09(+0.13%)
Nov 27, 2020 70.64 71.09 70.27 70.84 870,587 +0.54(+0.77%)
Nov 25, 2020 71.01 71.02 70.12 70.30 2,049,064 -0.60(-0.84%)
Nov 24, 2020 70.88 71.39 70.20 70.90 4,921,226 +0.24(+0.34%)
Nov 23, 2020 71.56 71.82 70.22 70.65 3,270,320 -1.17(-1.62%)
Nov 20, 2020 73.33 73.63 71.79 71.82 3,087,270 -1.73(-2.36%)
Nov 19, 2020 74.91 74.93 72.94 73.55 2,812,728 -1.44(-1.91%)
Nov 18, 2020 75.29 75.88 74.94 74.99 4,231,861 -0.34(-0.45%)
Nov 17, 2020 75.02 75.42 74.67 75.33 4,157,968 -0.19(-0.25%)
Nov 16, 2020 77.24 77.28 74.82 75.51 3,636,822 -1.29(-1.68%)
Nov 13, 2020 76.36 77.21 76.15 76.80 2,353,952 +0.65(+0.86%)
Nov 12, 2020 75.35 76.63 75.08 76.15 3,527,367 +0.68(+0.90%)
Nov 11, 2020 76.45 76.77 74.95 75.47 5,925,240 -0.58(-0.76%)
Nov 10, 2020 75.72 76.37 73.81 76.04 5,590,593 +0.54(+0.72%)
Nov 09, 2020 76.38 77.25 75.41 75.50 6,424,619 +1.90(+2.58%)
Nov 06, 2020 72.87 73.87 72.45 73.60 3,368,565 +1.09(+1.50%)
Nov 05, 2020 71.89 73.11 70.92 72.51 4,944,917 +1.95(+2.76%)
Nov 04, 2020 72.88 73.50 70.42 70.56 7,205,956 -1.48(-2.06%)
Nov 03, 2020 73.48 74.79 72.01 72.04 4,083,458 -1.31(-1.79%)
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.