Baxter International Inc. (BAX)
33.70
-0.32 (-0.94%)
Apr 02, 2025, 9:38 AM - Market open
Baxter International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.11 | 34.29 | 33.80 | 34.02 | -0.21 | -0.61% | 3,492,199 |
| Mar 31, 2025 | 33.63 | 34.52 | 33.63 | 34.23 | 0.48 | 1.42% | 3,598,927 |
| Mar 28, 2025 | 33.60 | 34.01 | 33.49 | 33.75 | 0.05 | 0.15% | 2,513,169 |
| Mar 27, 2025 | 33.68 | 33.91 | 33.31 | 33.70 | 0.34 | 1.02% | 2,761,500 |
| Mar 26, 2025 | 32.96 | 33.53 | 32.80 | 33.36 | 0.42 | 1.28% | 2,719,859 |
| Mar 25, 2025 | 33.76 | 33.85 | 32.80 | 32.94 | -0.66 | -1.96% | 3,684,012 |
| Mar 24, 2025 | 33.30 | 33.88 | 33.30 | 33.60 | 0.41 | 1.24% | 3,543,861 |
| Mar 21, 2025 | 33.22 | 33.64 | 33.00 | 33.19 | -0.25 | -0.75% | 8,139,701 |
| Mar 20, 2025 | 34.08 | 34.16 | 33.37 | 33.44 | -0.65 | -1.91% | 5,791,980 |
| Mar 19, 2025 | 34.38 | 34.55 | 33.84 | 34.09 | -0.42 | -1.22% | 5,109,400 |
| Mar 18, 2025 | 34.90 | 34.92 | 34.41 | 34.51 | -0.34 | -0.98% | 3,361,975 |
| Mar 17, 2025 | 34.51 | 35.03 | 34.40 | 34.85 | 0.26 | 0.75% | 3,691,643 |
| Mar 14, 2025 | 34.63 | 35.02 | 34.21 | 34.59 | 0.04 | 0.12% | 2,992,506 |
| Mar 13, 2025 | 34.22 | 34.84 | 34.05 | 34.55 | 0.14 | 0.41% | 4,771,238 |
| Mar 12, 2025 | 35.49 | 35.77 | 34.21 | 34.41 | -1.44 | -4.02% | 6,203,712 |
| Mar 11, 2025 | 36.44 | 36.57 | 35.68 | 35.85 | -0.71 | -1.94% | 4,151,501 |
| Mar 10, 2025 | 36.69 | 37.74 | 36.36 | 36.56 | -0.01 | -0.03% | 5,310,792 |
| Mar 7, 2025 | 35.34 | 36.64 | 35.06 | 36.57 | 1.13 | 3.19% | 4,549,983 |
| Mar 6, 2025 | 35.25 | 35.47 | 34.72 | 35.44 | 0.28 | 0.80% | 2,745,939 |
| Mar 5, 2025 | 34.85 | 35.45 | 34.76 | 35.16 | 0.37 | 1.06% | 3,354,670 |
| Mar 4, 2025 | 34.87 | 35.31 | 34.59 | 34.79 | -0.07 | -0.20% | 4,423,200 |
| Mar 3, 2025 | 34.87 | 35.24 | 34.30 | 34.86 | 0.35 | 1.01% | 3,896,600 |
| Feb 28, 2025 | 34.95 | 35.17 | 34.00 | 34.51 | -0.59 | -1.68% | 4,783,300 |
| Feb 27, 2025 | 35.05 | 35.56 | 34.75 | 35.10 | -0.16 | -0.45% | 3,729,429 |
| Feb 26, 2025 | 35.94 | 36.26 | 35.01 | 35.26 | -0.68 | -1.89% | 6,660,658 |
| Feb 25, 2025 | 34.99 | 36.05 | 34.95 | 35.94 | 0.86 | 2.45% | 8,927,400 |
| Feb 24, 2025 | 34.02 | 35.13 | 33.44 | 35.08 | 1.26 | 3.73% | 7,796,532 |
| Feb 21, 2025 | 33.51 | 34.02 | 33.25 | 33.82 | 0.38 | 1.14% | 7,264,456 |
| Feb 20, 2025 | 33.28 | 33.68 | 32.34 | 33.44 | 2.62 | 8.50% | 10,688,145 |
| Feb 19, 2025 | 31.07 | 31.25 | 30.56 | 30.82 | -0.38 | -1.22% | 9,790,800 |
| Feb 18, 2025 | 30.72 | 31.24 | 30.57 | 31.20 | 0.38 | 1.23% | 4,416,700 |
| Feb 14, 2025 | 30.96 | 31.09 | 30.61 | 30.82 | 0.20 | 0.65% | 3,855,458 |
| Feb 13, 2025 | 30.48 | 30.62 | 30.12 | 30.62 | 0.33 | 1.09% | 5,124,914 |
| Feb 12, 2025 | 30.53 | 30.53 | 29.89 | 30.29 | -0.31 | -1.01% | 2,908,624 |
| Feb 11, 2025 | 30.81 | 30.88 | 30.56 | 30.60 | -0.21 | -0.68% | 4,715,517 |
| Feb 10, 2025 | 30.86 | 30.91 | 30.51 | 30.81 | 0.19 | 0.62% | 5,195,800 |
| Feb 7, 2025 | 30.96 | 30.98 | 30.51 | 30.62 | -0.19 | -0.62% | 2,894,311 |
| Feb 6, 2025 | 31.33 | 31.62 | 30.79 | 30.81 | -0.66 | -2.10% | 2,958,505 |
| Feb 5, 2025 | 31.68 | 31.71 | 31.35 | 31.47 | 0.05 | 0.16% | 2,708,820 |
| Feb 4, 2025 | 31.51 | 31.59 | 31.22 | 31.42 | -0.22 | -0.70% | 4,198,207 |
| Feb 3, 2025 | 31.76 | 32.02 | 30.63 | 31.64 | -0.92 | -2.83% | 7,195,022 |
| Jan 31, 2025 | 32.92 | 33.24 | 32.50 | 32.56 | -0.54 | -1.63% | 3,828,100 |
| Jan 30, 2025 | 32.95 | 33.32 | 32.87 | 33.10 | 0.32 | 0.98% | 3,816,032 |
| Jan 29, 2025 | 32.69 | 32.98 | 32.64 | 32.78 | 0.09 | 0.28% | 3,844,300 |
| Jan 28, 2025 | 33.24 | 33.56 | 32.48 | 32.69 | -0.77 | -2.30% | 4,277,100 |
| Jan 27, 2025 | 32.75 | 33.58 | 32.72 | 33.46 | 1.01 | 3.11% | 4,217,154 |
| Jan 24, 2025 | 32.31 | 32.53 | 32.07 | 32.45 | 0.00 | 0.00% | 3,244,559 |
| Jan 23, 2025 | 31.92 | 32.58 | 31.79 | 32.45 | 0.62 | 1.95% | 4,224,400 |
| Jan 22, 2025 | 31.29 | 32.27 | 31.09 | 31.83 | 0.35 | 1.11% | 7,346,962 |
| Jan 21, 2025 | 31.17 | 31.60 | 31.11 | 31.48 | 0.50 | 1.61% | 6,291,100 |