Baxter International Inc. (BAX)
NYSE: BAX
· Real-Time Price · USD
24.43
0.85 (3.60%)
At close: Sep 05, 2025, 3:59 PM
24.50
0.31%
After-hours: Sep 05, 2025, 07:26 PM EDT
BAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.78 | 24.59 | 23.61 | 24.42 | 24.42 | 3.56% | 7,373,416 |
| Sep 4, 2025 | 23.54 | 23.73 | 23.12 | 23.58 | 23.58 | 0.17% | 5,967,800 |
| Sep 3, 2025 | 23.99 | 24.28 | 23.36 | 23.54 | 23.54 | -2.61% | 7,474,922 |
| Sep 2, 2025 | 24.41 | 24.60 | 23.80 | 24.17 | 24.17 | -2.11% | 14,049,000 |
| Aug 29, 2025 | 24.25 | 24.72 | 24.22 | 24.69 | 24.69 | 1.19% | 4,048,508 |
| Aug 28, 2025 | 24.54 | 24.54 | 24.16 | 24.40 | 24.23 | -0.53% | 4,495,956 |
| Aug 27, 2025 | 24.46 | 24.70 | 24.31 | 24.53 | 24.36 | 0.12% | 5,559,858 |
| Aug 26, 2025 | 24.51 | 24.64 | 24.34 | 24.50 | 24.33 | -0.24% | 5,085,533 |
| Aug 25, 2025 | 24.51 | 24.62 | 24.30 | 24.56 | 24.39 | 0.08% | 9,755,930 |
| Aug 22, 2025 | 24.10 | 24.61 | 23.88 | 24.54 | 24.37 | 2.89% | 6,488,132 |
| Aug 21, 2025 | 24.12 | 24.30 | 23.83 | 23.85 | 23.68 | -1.73% | 6,018,900 |
| Aug 20, 2025 | 24.39 | 24.89 | 24.22 | 24.27 | 24.10 | -0.25% | 5,385,900 |
| Aug 19, 2025 | 23.72 | 24.48 | 23.68 | 24.33 | 24.16 | 3.05% | 5,168,807 |
| Aug 18, 2025 | 24.20 | 24.41 | 23.45 | 23.61 | 23.45 | -2.36% | 8,252,249 |
| Aug 15, 2025 | 24.67 | 24.85 | 24.04 | 24.18 | 24.01 | -1.10% | 7,713,547 |
| Aug 14, 2025 | 23.98 | 24.49 | 23.72 | 24.45 | 24.28 | 1.41% | 4,145,400 |
| Aug 13, 2025 | 24.08 | 24.39 | 23.90 | 24.11 | 23.94 | 0.54% | 8,316,820 |
| Aug 12, 2025 | 23.67 | 24.07 | 23.46 | 23.98 | 23.81 | 2.22% | 5,662,262 |
| Aug 11, 2025 | 23.56 | 23.84 | 23.28 | 23.46 | 23.30 | -0.97% | 7,592,229 |
| Aug 8, 2025 | 23.53 | 23.86 | 23.28 | 23.69 | 23.52 | 0.64% | 10,460,217 |