Baxter International Inc. (BAX)
NYSE: BAX
· Real-Time Price · USD
21.96
0.25 (1.15%)
At close: Sep 26, 2025, 3:59 PM
22.03
0.32%
After-hours: Sep 26, 2025, 07:51 PM EDT
BAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.75 | 22.05 | 21.68 | 21.98 | 21.98 | 1.24% | 10,541,780 |
| Sep 25, 2025 | 22.34 | 22.43 | 21.59 | 21.71 | 21.71 | -3.77% | 7,394,205 |
| Sep 24, 2025 | 22.73 | 22.91 | 22.52 | 22.56 | 22.56 | -1.31% | 5,869,922 |
| Sep 23, 2025 | 22.81 | 23.16 | 22.75 | 22.86 | 22.86 | 0.22% | 4,805,544 |
| Sep 22, 2025 | 23.00 | 23.06 | 22.80 | 22.81 | 22.81 | -0.91% | 4,954,563 |
| Sep 19, 2025 | 23.71 | 23.75 | 23.02 | 23.02 | 23.02 | -2.83% | 13,671,886 |
| Sep 18, 2025 | 23.47 | 23.81 | 23.35 | 23.69 | 23.69 | 2.11% | 3,610,170 |
| Sep 17, 2025 | 23.93 | 24.11 | 23.10 | 23.20 | 23.20 | -2.81% | 5,187,509 |
| Sep 16, 2025 | 23.85 | 24.09 | 23.77 | 23.87 | 23.87 | 0.29% | 5,747,102 |
| Sep 15, 2025 | 24.01 | 24.17 | 23.58 | 23.80 | 23.80 | -0.79% | 7,038,107 |
| Sep 12, 2025 | 24.32 | 24.42 | 23.91 | 23.99 | 23.99 | -2.04% | 5,749,946 |
| Sep 11, 2025 | 23.94 | 24.52 | 23.90 | 24.49 | 24.49 | 2.13% | 4,029,174 |
| Sep 10, 2025 | 24.42 | 24.63 | 23.97 | 23.98 | 23.98 | -1.92% | 4,466,997 |
| Sep 9, 2025 | 24.09 | 24.58 | 24.02 | 24.45 | 24.45 | 1.49% | 4,552,165 |
| Sep 8, 2025 | 24.25 | 24.36 | 23.79 | 24.09 | 24.09 | -1.35% | 5,637,438 |
| Sep 5, 2025 | 23.78 | 24.59 | 23.61 | 24.42 | 24.42 | 3.56% | 7,373,651 |
| 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 |