Baxter International (NY: BAX )

85.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 85.74 0 -0.15(-0.17%)
Jan 13, 2022 86.36 86.68 85.47 85.89 2,568,416 -0.55(-0.64%)
Jan 12, 2022 86.00 86.83 85.59 86.44 2,169,386 +0.08(+0.09%)
Jan 11, 2022 86.29 86.58 84.81 86.36 2,403,328 +0.05(+0.06%)
Jan 10, 2022 87.37 87.69 85.93 86.31 2,912,755 -1.14(-1.30%)
Jan 07, 2022 87.31 88.00 87.13 87.45 1,750,609 +0.67(+0.77%)
Jan 06, 2022 87.96 88.18 86.75 86.78 1,507,312 -1.08(-1.23%)
Jan 05, 2022 88.01 88.91 87.75 87.86 2,966,728 -0.14(-0.16%)
Jan 04, 2022 86.98 88.01 86.55 88.00 3,346,327 +1.13(+1.30%)
Jan 03, 2022 85.52 86.93 85.19 86.87 1,899,801 +1.03(+1.20%)
Dec 31, 2021 86.26 86.72 85.82 85.84 1,788,108 -0.61(-0.71%)
Dec 30, 2021 87.41 87.51 86.37 86.45 1,346,611 -0.74(-0.85%)
Dec 29, 2021 86.87 87.43 86.61 87.19 1,280,337 +0.44(+0.51%)
Dec 28, 2021 86.63 87.10 86.40 86.75 1,227,801 +0.15(+0.17%)
Dec 27, 2021 85.80 86.67 85.49 86.60 1,220,676 +1.05(+1.23%)
Dec 23, 2021 85.55 86.08 85.33 85.55 2,033,694 +0.23(+0.27%)
Dec 22, 2021 84.12 85.39 83.53 85.32 2,301,041 +1.45(+1.73%)
Dec 21, 2021 82.75 84.36 82.60 83.87 2,730,954 +1.36(+1.65%)
Dec 20, 2021 83.13 83.26 81.90 82.51 2,631,655 -1.12(-1.34%)
Dec 17, 2021 84.35 85.08 83.24 83.63 4,688,055 -0.28(-0.33%)
Dec 16, 2021 82.59 84.10 82.16 83.91 3,076,051 +1.21(+1.46%)
Dec 15, 2021 82.77 83.18 81.66 82.70 2,300,468 +0.19(+0.23%)
Dec 14, 2021 83.23 83.76 82.31 82.51 2,662,684 -0.69(-0.83%)
Dec 13, 2021 80.97 83.77 80.42 83.20 3,103,761 +2.34(+2.89%)
Dec 10, 2021 80.91 81.25 80.42 80.86 2,131,317 +0.30(+0.37%)
Dec 09, 2021 80.47 81.27 79.82 80.56 1,935,455 -0.05(-0.06%)
Dec 08, 2021 80.06 80.95 79.82 80.61 1,886,704 +0.73(+0.91%)
Dec 07, 2021 79.52 80.94 79.44 79.88 2,793,589 +0.64(+0.81%)
Dec 06, 2021 78.39 80.60 78.22 79.24 3,046,370 +1.19(+1.52%)
Dec 03, 2021 76.65 78.14 76.46 78.05 2,510,582 +1.82(+2.39%)
Dec 02, 2021 74.89 76.61 74.78 76.23 2,726,821 +1.15(+1.53%)
Dec 01, 2021 74.85 76.61 74.52 75.08 2,502,412 +0.51(+0.68%)
Nov 30, 2021 75.90 76.16 74.32 74.57 3,440,667 -1.46(-1.92%)
Nov 29, 2021 76.32 76.97 75.99 76.03 2,506,630 -0.26(-0.34%)
Nov 26, 2021 77.73 78.00 76.05 76.29 1,281,137 -1.33(-1.71%)
Nov 24, 2021 78.43 78.74 77.40 77.62 1,338,775 -0.79(-1.01%)
Nov 23, 2021 78.93 79.07 78.06 78.41 1,707,333 -0.84(-1.06%)
Nov 22, 2021 79.40 79.93 78.79 79.25 1,708,038 -0.01(-0.01%)
Nov 19, 2021 79.42 79.63 78.76 79.26 2,381,380 +0.15(+0.19%)
Nov 18, 2021 80.00 80.03 79.09 79.11 2,098,959 -0.47(-0.59%)
Nov 17, 2021 79.22 80.15 78.71 79.58 2,249,811 +0.27(+0.34%)
Nov 16, 2021 79.32 79.95 79.19 79.31 1,906,625 -0.24(-0.30%)
Nov 15, 2021 79.58 79.71 78.66 79.55 1,609,672 +0.09(+0.11%)
Nov 12, 2021 79.57 79.71 79.01 79.46 1,216,223 +0.30(+0.38%)
Nov 11, 2021 79.06 79.34 78.68 79.16 1,776,084 +0.14(+0.18%)
Nov 10, 2021 77.79 79.02 2,494,438 +1.32(+1.70%)
Nov 09, 2021 78.65 78.70 77.56 77.70 2,476,604 -1.04(-1.32%)
Nov 08, 2021 78.32 79.09 77.82 78.74 1,626,382 +0.70(+0.90%)
Nov 05, 2021 78.15 79.30 77.76 78.04 2,606,832 -0.27(-0.34%)
Nov 04, 2021 80.09 80.23 77.85 78.31 2,638,882 -1.73(-2.16%)
Nov 03, 2021 80.36 80.94 79.58 80.04 1,648,924 -0.25(-0.31%)
Nov 02, 2021 80.17 80.82 79.34 80.29 2,152,178 +0.47(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.