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 |
| Aug 21, 2023 | $42.06 | $42.21 | $41.72 | $42.03 | 2 666 341 |
| Aug 18, 2023 | $41.54 | $42.02 | $41.52 | $41.79 | 3 435 922 |
| Aug 17, 2023 | $42.09 | $42.27 | $41.50 | $41.75 | 2 858 336 |
| Aug 16, 2023 | $42.18 | $42.49 | $42.04 | $42.08 | 2 855 984 |
| Aug 15, 2023 | $42.60 | $42.66 | $42.15 | $42.35 | 2 806 749 |
| Aug 14, 2023 | $43.25 | $43.35 | $42.77 | $42.81 | 2 278 382 |
| Aug 11, 2023 | $42.84 | $43.36 | $42.68 | $43.24 | 2 305 643 |
| Aug 10, 2023 | $42.96 | $43.44 | $42.84 | $42.99 | 3 039 077 |
| Aug 09, 2023 | $42.82 | $43.29 | $42.68 | $42.98 | 4 146 151 |
| Aug 08, 2023 | $43.25 | $43.37 | $42.28 | $42.77 | 3 415 312 |
| Aug 07, 2023 | $43.83 | $44.31 | $43.44 | $43.54 | 3 029 581 |
| Aug 04, 2023 | $43.90 | $44.62 | $43.76 | $43.92 | 3 614 515 |
| Aug 03, 2023 | $43.70 | $44.00 | $43.57 | $43.94 | 2 886 588 |
| Aug 02, 2023 | $44.75 | $44.85 | $43.63 | $43.91 | 5 458 526 |
| Aug 01, 2023 | $45.30 | $45.48 | $44.77 | $45.00 | 6 428 679 |
| Jul 31, 2023 | $46.95 | $47.19 | $44.86 | $45.23 | 11 612 996 |
| Jul 28, 2023 | $45.57 | $47.51 | $44.76 | $47.01 | 9 516 632 |
| Jul 27, 2023 | $47.23 | $47.73 | $45.02 | $45.48 | 11 054 362 |
| Jul 26, 2023 | $48.65 | $49.07 | $48.55 | $48.95 | 6 500 557 |
| Jul 25, 2023 | $48.01 | $49.29 | $47.94 | $48.80 | 4 074 962 |
| Jul 24, 2023 | $48.24 | $48.85 | $47.74 | $48.28 | 4 487 619 |
| Jul 21, 2023 | $49.34 | $49.40 | $48.34 | $48.56 | 6 249 224 |
| Jul 20, 2023 | $49.35 | $50.21 | $48.12 | $49.29 | 8 687 046 |
| Jul 19, 2023 | $47.20 | $47.89 | $47.11 | $47.85 | 5 773 960 |
| Jul 18, 2023 | $46.75 | $47.13 | $46.42 | $47.05 | 4 454 665 |
