Baxter International Inc. BAX
NYSE · United States · Health Technology
$24.00+0.52 (+2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24.00 | +2.21% | $23.50 | $24.10 | $23.37 | 8.73M |
| 2026-09-29 | $23.48 | -0.04% | $23.29 | $23.72 | $23.15 | 6.69M |
| 2026-09-28 | $23.49 | +0.51% | $23.21 | $23.82 | $23.11 | 6.17M |
| 2026-09-25 | $23.37 | -0.47% | $23.43 | $23.71 | $23.20 | 6.57M |
| 2026-09-24 | $23.48 | -0.04% | $23.48 | $23.76 | $23.20 | 7.35M |
| 2026-09-23 | $23.49 | -0.80% | $23.59 | $24.30 | $23.45 | 9.44M |
| 2026-09-22 | $23.68 | +3.27% | $23.21 | $23.87 | $23.21 | 7.36M |
| 2026-09-21 | $22.93 | +0.57% | $22.99 | $23.08 | $22.56 | 11.75M |
| 2026-09-18 | $22.80 | -0.96% | $23.05 | $23.16 | $22.71 | 9.97M |
| 2026-09-17 | $23.02 | -2.17% | $23.70 | $23.74 | $22.98 | 6.61M |
| 2026-09-16 | $23.53 | -0.76% | $23.76 | $23.87 | $23.18 | 9.45M |
| 2026-09-15 | $23.71 | -0.63% | $23.94 | $23.94 | $23.16 | 6.15M |
| 2026-09-14 | $23.86 | +0.25% | $24.01 | $24.22 | $23.61 | 5.74M |
| 2026-09-11 | $23.80 | -1.57% | $24.65 | $24.77 | $23.67 | 5.45M |
| 2026-09-10 | $24.18 | -0.86% | $24.15 | $24.38 | $23.92 | 5.75M |
| 2026-09-09 | $24.39 | -1.89% | $24.71 | $25.21 | $24.39 | 5.30M |
| 2026-09-08 | $24.86 | -3.76% | $25.59 | $25.75 | $24.66 | 5.91M |
| 2026-09-04 | $25.83 | +1.02% | $25.33 | $26.12 | $25.26 | 3.42M |
| 2026-09-03 | $25.57 | -0.51% | $25.96 | $26.09 | $25.17 | 4.70M |
| 2026-09-02 | $25.70 | +0.86% | $25.55 | $26.05 | $25.48 | 4.17M |
| 2026-09-01 | $25.48 | -2.00% | $26.31 | $26.56 | $25.17 | 5.28M |
| 2026-08-31 | $26.00 | -0.50% | $25.91 | $26.35 | $25.86 | 3.99M |
| 2026-08-28 | $26.13 | +0.77% | $25.99 | $26.31 | $25.79 | 3.96M |
| 2026-08-27 | $25.93 | -2.15% | $26.06 | $26.44 | $25.82 | 4.50M |
| 2026-08-26 | $26.50 | +0.80% | $26.49 | $26.76 | $26.13 | 5.19M |
| 2026-08-25 | $26.29 | -0.75% | $26.43 | $26.50 | $26.01 | 3.79M |
| 2026-08-24 | $26.49 | +0.57% | $26.37 | $26.61 | $26.07 | 4.43M |
| 2026-08-21 | $26.34 | -0.27% | $26.51 | $26.67 | $26.09 | 4.36M |
| 2026-08-20 | $26.41 | -0.86% | $25.90 | $26.78 | $25.90 | 3.53M |
| 2026-08-19 | $26.64 | +2.70% | $26.04 | $26.75 | $25.87 | 5.05M |
| 2026-08-18 | $25.94 | +0.12% | $26.08 | $26.34 | $25.75 | 6.69M |
| 2026-08-17 | $25.91 | -3.07% | $26.47 | $26.47 | $25.87 | 5.85M |
| 2026-08-14 | $26.73 | -1.18% | $27.01 | $27.16 | $26.60 | 4.96M |
| 2026-08-13 | $27.05 | +0.37% | $27.02 | $27.45 | $26.90 | 6.71M |
| 2026-08-12 | $26.95 | -2.39% | $27.20 | $27.40 | $26.64 | 6.88M |
| 2026-08-11 | $27.61 | -0.61% | $27.55 | $28.02 | $27.38 | 7.58M |
| 2026-08-10 | $27.78 | +0.83% | $27.12 | $27.97 | $26.78 | 8.31M |
| 2026-08-07 | $27.55 | +2.00% | $26.93 | $27.88 | $26.56 | 8.16M |
| 2026-08-06 | $27.01 | -1.17% | $27.41 | $27.95 | $26.82 | 6.94M |
| 2026-08-05 | $27.33 | -3.60% | $28.20 | $28.21 | $27.09 | 9.30M |
| 2026-08-04 | $28.35 | +0.89% | $27.74 | $28.38 | $27.48 | 10.21M |
| 2026-08-03 | $28.10 | +7.42% | $26.98 | $28.30 | $26.90 | 10.45M |
| 2026-07-31 | $26.16 | -2.21% | $26.92 | $27.15 | $26.03 | 9.28M |
| 2026-07-30 | $26.75 | +7.99% | $29.07 | $30.00 | $26.05 | 22.67M |
| 2026-07-29 | $24.77 | +1.64% | $24.40 | $24.93 | $24.28 | 9.43M |
| 2026-07-28 | $24.37 | +4.41% | $23.85 | $24.75 | $23.58 | 7.10M |
| 2026-07-27 | $23.34 | +4.20% | $22.68 | $23.40 | $22.60 | 5.45M |
| 2026-07-24 | $22.40 | +3.37% | $21.95 | $22.65 | $21.90 | 4.98M |
| 2026-07-23 | $21.67 | -0.32% | $21.56 | $21.78 | $21.40 | 4.52M |
| 2026-07-22 | $21.74 | -2.12% | $22.53 | $22.56 | $21.70 | 4.51M |
| 2026-07-21 | $22.21 | +0.63% | $21.86 | $22.24 | $21.84 | 3.96M |
| 2026-07-20 | $22.07 | -2.39% | $22.46 | $22.52 | $21.94 | 4.98M |
| 2026-07-17 | $22.61 | -3.17% | $23.16 | $23.71 | $22.59 | 6.55M |
| 2026-07-16 | $23.35 | +5.42% | $22.50 | $23.38 | $22.18 | 6.94M |
| 2026-07-15 | $22.15 | +1.61% | $21.93 | $22.45 | $21.82 | 5.02M |
| 2026-07-14 | $21.80 | -3.41% | $21.93 | $21.93 | $21.16 | 5.05M |
| 2026-07-13 | $22.57 | -0.22% | $22.60 | $22.92 | $22.37 | 8.52M |
| 2026-07-10 | $22.62 | +0.71% | $22.64 | $22.72 | $22.35 | 3.10M |
| 2026-07-09 | $22.46 | +2.18% | $22.25 | $22.55 | $21.73 | 4.06M |
| 2026-07-08 | $21.98 | -3.85% | $22.49 | $22.65 | $21.85 | 6.79M |
| 2026-07-07 | $22.86 | +1.24% | $23.00 | $23.53 | $22.83 | 5.99M |
| 2026-07-06 | $22.58 | -0.31% | $22.78 | $22.83 | $22.16 | 4.89M |
| 2026-07-02 | $22.65 | +4.43% | $22.12 | $22.76 | $22.02 | 6.55M |
| 2026-07-01 | $21.69 | +1.74% | $21.40 | $21.95 | $21.38 | 6.50M |
| 2026-06-30 | $21.32 | -3.18% | $22.14 | $22.18 | $21.31 | 6.89M |
| 2026-06-29 | $22.02 | -0.09% | $21.95 | $22.09 | $21.81 | 5.72M |
| 2026-06-26 | $22.04 | +2.27% | $21.47 | $22.18 | $21.43 | 10.26M |
| 2026-06-25 | $21.55 | +2.42% | $21.23 | $21.73 | $21.14 | 6.65M |
| 2026-06-24 | $21.04 | +4.68% | $20.32 | $21.13 | $20.31 | 6.07M |
| 2026-06-23 | $20.10 | +2.24% | $19.50 | $20.17 | $19.42 | 5.07M |
| 2026-06-22 | $19.66 | -1.16% | $19.90 | $20.04 | $19.63 | 4.80M |
| 2026-06-18 | $19.89 | +2.58% | $19.70 | $20.10 | $19.54 | 11.17M |
| 2026-06-17 | $19.39 | -5.23% | $20.42 | $20.62 | $19.38 | 7.12M |
| 2026-06-16 | $20.46 | -1.68% | $20.91 | $21.03 | $20.36 | 6.84M |
| 2026-06-15 | $20.81 | -0.24% | $21.03 | $21.30 | $20.78 | 6.02M |
| 2026-06-12 | $20.86 | +1.81% | $20.67 | $20.89 | $20.25 | 7.62M |
| 2026-06-11 | $20.49 | +0.89% | $20.20 | $20.66 | $20.04 | 7.53M |
| 2026-06-10 | $20.31 | +1.40% | $19.97 | $20.98 | $19.77 | 11.73M |
| 2026-06-09 | $20.03 | +4.11% | $19.46 | $20.16 | $19.36 | 6.49M |
| 2026-06-08 | $19.24 | -0.72% | $19.33 | $19.50 | $19.05 | 5.04M |
| 2026-06-05 | $19.38 | +0.16% | $19.44 | $19.75 | $19.32 | 6.84M |
| 2026-06-04 | $19.35 | +4.37% | $18.99 | $19.50 | $18.90 | 5.96M |
| 2026-06-03 | $18.54 | -0.75% | $18.53 | $18.86 | $18.42 | 4.59M |
| 2026-06-02 | $18.68 | +1.52% | $18.33 | $19.08 | $18.22 | 5.98M |
| 2026-06-01 | $18.40 | -2.02% | $18.57 | $18.68 | $18.11 | 8.56M |
| 2026-05-29 | $18.78 | -2.44% | $19.06 | $19.18 | $18.77 | 8.49M |
| 2026-05-28 | $19.25 | -0.41% | $18.76 | $19.31 | $18.59 | 5.03M |
| 2026-05-27 | $19.33 | -0.26% | $19.60 | $19.97 | $19.27 | 8.55M |
| 2026-05-26 | $19.38 | +1.04% | $19.18 | $19.52 | $18.94 | 5.29M |
| 2026-05-22 | $19.18 | +0.79% | $19.26 | $19.67 | $19.06 | 7.22M |