NYSE:BAX
Baxter International Inc Stock Price (Quote)
$40.34
-0.0300 (-0.0743%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.29 | $43.99 | Wednesday, 1st May 2024 BAX stock ended at $40.34. This is 0.0743% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.85% from a day low at $39.96 to a day high of $40.70. |
| 90 days | $38.11 | $44.01 | |
| 52 weeks | $31.01 | $50.21 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $41.84 | $41.92 | $41.25 | $41.54 | 2 694 255 |
| Mar 25, 2024 | $42.15 | $42.33 | $41.56 | $41.79 | 4 388 054 |
| Mar 22, 2024 | $42.07 | $42.22 | $41.59 | $41.94 | 1 479 424 |
| Mar 21, 2024 | $41.98 | $42.35 | $41.48 | $42.01 | 3 638 246 |
| Mar 20, 2024 | $41.92 | $42.15 | $41.58 | $41.83 | 1 989 476 |
| Mar 19, 2024 | $41.55 | $41.98 | $41.44 | $41.95 | 2 303 023 |
| Mar 18, 2024 | $41.64 | $41.93 | $41.24 | $41.54 | 2 691 674 |
| Mar 15, 2024 | $41.31 | $41.91 | $41.30 | $41.61 | 2 630 426 |
| Mar 14, 2024 | $42.40 | $42.64 | $41.67 | $42.02 | 3 694 331 |
| Mar 13, 2024 | $42.96 | $43.34 | $42.37 | $42.68 | 2 070 731 |
| Mar 12, 2024 | $43.26 | $43.33 | $42.82 | $42.89 | 3 648 332 |
| Mar 11, 2024 | $43.65 | $43.97 | $43.38 | $43.48 | 1 973 209 |
| Mar 08, 2024 | $43.38 | $44.01 | $43.29 | $43.77 | 2 775 263 |
| Mar 07, 2024 | $43.30 | $43.68 | $43.04 | $43.49 | 2 858 285 |
| Mar 06, 2024 | $42.45 | $43.02 | $42.08 | $42.99 | 2 712 973 |
| Mar 05, 2024 | $43.56 | $43.93 | $42.24 | $42.41 | 5 554 735 |
| Mar 04, 2024 | $41.00 | $42.64 | $40.84 | $42.50 | 5 116 910 |
| Mar 01, 2024 | $40.92 | $41.21 | $40.27 | $41.01 | 2 727 856 |
| Feb 29, 2024 | $41.40 | $41.40 | $40.61 | $40.92 | 4 829 788 |
| Feb 28, 2024 | $41.64 | $41.65 | $41.16 | $41.56 | 2 526 244 |
| Feb 27, 2024 | $41.92 | $42.18 | $41.56 | $41.85 | 2 110 348 |
| Feb 26, 2024 | $42.44 | $42.54 | $41.81 | $42.00 | 1 707 560 |
| Feb 23, 2024 | $41.99 | $42.87 | $41.62 | $42.55 | 2 739 670 |
| Feb 22, 2024 | $42.07 | $42.13 | $41.25 | $42.01 | 4 112 382 |
| Feb 21, 2024 | $41.67 | $42.28 | $41.37 | $42.23 | 2 595 997 |
