Baxter International Inc.

NYSE: BAX · Real-Time Price · USD
24.45
0.34 (1.41%)
At close: Aug 14, 2025, 3:59 PM
24.67
0.88%
Pre-market: Aug 15, 2025, 05:28 AM EDT

BAX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 23.98 24.49 23.72 24.45 24.45 1.41% 4,139,796
Aug 13, 2025 24.08 24.39 23.90 24.11 24.11 0.54% 8,316,820
Aug 12, 2025 23.67 24.07 23.46 23.98 23.98 2.22% 5,662,262
Aug 11, 2025 23.56 23.84 23.28 23.46 23.46 -0.97% 7,592,229
Aug 8, 2025 23.53 23.86 23.28 23.69 23.69 0.64% 10,460,217
Aug 7, 2025 22.90 23.66 22.80 23.54 23.54 4.62% 12,327,918
Aug 6, 2025 22.93 22.98 22.29 22.50 22.50 -1.49% 10,175,900
Aug 5, 2025 22.60 23.23 22.44 22.84 22.84 1.78% 14,223,646
Aug 4, 2025 21.83 22.76 21.80 22.44 22.44 2.19% 11,387,100
Aug 1, 2025 21.51 22.36 21.33 21.96 21.96 0.92% 22,649,426
Jul 31, 2025 23.76 24.16 21.47 21.76 21.76 -22.42% 47,022,931
Jul 30, 2025 28.83 28.94 27.90 28.05 28.05 -2.74% 7,798,983
Jul 29, 2025 28.37 29.00 28.33 28.84 28.84 1.12% 6,929,800
Jul 28, 2025 29.04 29.35 28.48 28.52 28.52 -2.40% 6,889,702
Jul 25, 2025 28.76 29.31 28.70 29.22 29.22 1.56% 4,031,200
Jul 24, 2025 28.31 29.15 28.27 28.77 28.77 0.74% 5,127,038
Jul 23, 2025 28.09 28.71 27.92 28.56 28.56 3.82% 6,781,365
Jul 22, 2025 27.53 28.18 27.37 27.51 27.51 0.51% 6,501,300
Jul 21, 2025 28.00 28.05 27.37 27.37 27.37 -1.44% 4,306,300
Jul 18, 2025 28.05 28.23 27.62 27.77 27.77 -0.43% 3,771,000