NYSE:BAX
Baxter International Inc Stock Price (Quote)
$35.17
-0.260 (-0.734%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.94 | $41.17 | Thursday, 16th May 2024 BAX stock ended at $35.17. This is 0.734% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.31% from a day low at $35.12 to a day high of $35.58. |
90 days | $34.94 | $44.01 | |
52 weeks | $31.01 | $50.21 |
Date | Open | High | Low | Close | Volume |
Jun 06, 2016 | $43.50 | $43.97 | $43.42 | $43.97 | 6 397 998 |
Jun 03, 2016 | $43.15 | $43.58 | $43.07 | $43.48 | 3 582 585 |
Jun 02, 2016 | $43.31 | $43.60 | $43.11 | $43.43 | 4 437 618 |
Jun 01, 2016 | $43.00 | $43.40 | $42.83 | $43.33 | 4 760 592 |
May 31, 2016 | $43.31 | $43.44 | $42.92 | $43.16 | 7 403 236 |
May 27, 2016 | $43.47 | $43.55 | $43.15 | $43.31 | 6 177 970 |
May 26, 2016 | $43.63 | $43.74 | $43.25 | $43.43 | 11 689 047 |
May 25, 2016 | $43.93 | $43.93 | $43.16 | $43.50 | 9 702 977 |
May 24, 2016 | $42.82 | $43.92 | $42.78 | $43.66 | 18 385 278 |
May 23, 2016 | $42.95 | $43.08 | $42.57 | $42.70 | 4 979 780 |
May 20, 2016 | $43.35 | $43.51 | $42.89 | $42.92 | 11 681 644 |
May 19, 2016 | $44.37 | $44.65 | $43.05 | $43.16 | 18 139 568 |
May 18, 2016 | $44.59 | $45.08 | $44.04 | $45.08 | 36 052 257 |
May 17, 2016 | $45.35 | $45.78 | $44.22 | $44.60 | 33 323 111 |
May 16, 2016 | $45.39 | $45.88 | $45.30 | $45.47 | 25 191 135 |
May 13, 2016 | $45.56 | $45.91 | $45.22 | $45.52 | 24 690 429 |
May 12, 2016 | $46.56 | $46.95 | $45.22 | $45.63 | 20 482 119 |
May 11, 2016 | $45.30 | $46.51 | $45.24 | $46.39 | 34 539 520 |
May 10, 2016 | $45.05 | $45.67 | $44.82 | $45.50 | 19 337 989 |
May 09, 2016 | $45.04 | $45.51 | $45.04 | $45.15 | 20 857 646 |
May 06, 2016 | $45.20 | $45.46 | $44.61 | $45.07 | 21 533 368 |
May 05, 2016 | $45.08 | $45.46 | $44.90 | $45.30 | 21 337 196 |
May 04, 2016 | $44.27 | $45.25 | $44.15 | $45.12 | 15 992 167 |
May 03, 2016 | $44.36 | $44.95 | $44.31 | $44.39 | 16 411 428 |
May 02, 2016 | $44.39 | $44.72 | $44.24 | $44.71 | 6 968 755 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BAX stock historical prices to predict future price movements?
Trend Analysis: Examine the BAX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BAX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.