Baxter International (BAX)

25.70
+0.22 (0.86%)
NYSE· Last Trade: Sep 2nd, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Baxter International (BAX)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202626.3126.5625.1725.485,275,06725.48
8/31/202625.9126.3525.8626.003,992,00226.00
8/28/202625.9926.3125.7926.133,960,47226.13
8/27/202626.0626.4325.8225.934,500,32425.92
8/26/202626.4926.7526.1326.505,186,52026.49
8/25/202626.4326.5026.0126.293,792,46026.28
8/24/202626.3726.6126.0726.494,426,55526.48
8/21/202626.5126.6726.0926.344,360,83526.33
8/20/202625.9026.7825.9026.413,527,89626.40
8/19/202626.0426.7525.8726.645,053,21326.63
8/18/202626.0826.3425.7525.946,687,89925.93
8/17/202626.4726.4725.8625.915,851,17225.90
8/14/202627.0127.1626.5926.734,957,25726.72
8/13/202627.0227.4526.8927.056,711,30027.04
8/12/202627.2027.4026.6426.956,881,46126.94
8/11/202627.5528.0227.3827.617,577,13927.60
8/10/202627.1227.9726.7827.788,306,88427.77
8/07/202626.9327.8826.5627.558,192,69427.54
8/06/202627.4127.9526.8227.016,944,71227.00
8/05/202628.2028.2127.0927.339,302,53727.32
8/04/202627.7428.3827.4828.3510,209,42528.34
8/03/202626.9828.3026.9028.1010,447,28628.09
7/31/202626.9227.1426.0226.169,283,23726.15
7/30/202629.0730.0026.0526.7522,671,80626.74
7/29/202624.4024.9324.2824.779,433,59224.76
7/28/202623.8524.7523.5724.377,103,26824.36
7/27/202622.6823.3922.6023.345,445,29923.33
7/24/202621.9522.6421.8922.404,982,98122.39
7/23/202621.5621.7821.4021.674,516,81221.66
7/22/202622.5322.5621.7021.744,511,40121.73
7/21/202621.8622.2421.8422.213,962,31422.20
7/20/202622.4622.5221.9422.074,980,24822.06
7/17/202623.1623.7122.5922.616,546,82422.60
7/16/202622.5023.3822.1823.356,942,05223.34
7/15/202621.9322.4521.8222.155,022,27022.14
7/14/202621.9321.9321.1621.805,047,33121.79
7/13/202622.6022.9222.3722.578,519,50422.56
7/10/202622.6422.7122.3522.623,103,10322.61
7/09/202622.2522.5521.7322.464,065,92022.45
7/08/202622.4922.6421.8521.986,788,63621.97
7/07/202623.0023.5222.8322.865,990,43222.85
7/06/202622.7822.8322.1622.584,882,41822.57
7/02/202622.1222.7522.0222.656,547,36122.64
7/01/202621.4021.9521.3821.696,497,62521.68
6/30/202622.1422.1821.3121.326,891,75421.31
6/29/202621.9522.0921.8022.025,722,05422.01
6/26/202621.4722.1821.4322.0410,260,24022.03
6/25/202621.2321.7321.1421.556,650,13121.54
6/24/202620.3221.1320.3121.046,066,50421.03
6/23/202619.5020.1719.4220.105,072,52820.09
6/22/202619.9020.0419.6319.664,801,01919.65
6/18/202619.7020.0919.5419.8911,167,90719.88
6/17/202620.4220.6219.3819.397,123,08119.38
6/16/202620.9121.0320.3620.466,841,29620.45
6/15/202621.0321.3020.7720.816,022,47920.80
6/12/202620.6720.8920.2520.867,622,42320.85
6/11/202620.2020.6620.0420.497,526,94320.48
6/10/202619.9720.9819.7720.3111,724,75220.30
6/09/202619.4620.1619.3620.036,493,21620.02
6/08/202619.3319.5019.0519.245,044,26619.23
6/05/202619.4419.7519.3219.386,839,05919.37
6/04/202618.9919.5018.9019.355,959,23319.34
6/03/202618.5318.8618.4218.544,591,12918.53