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 09, 2016 | $39.76 | $39.89 | $39.06 | $39.59 | 2 609 100 |
| Mar 08, 2016 | $39.67 | $39.85 | $39.41 | $39.58 | 3 118 000 |
| Mar 07, 2016 | $39.29 | $39.99 | $39.21 | $39.82 | 3 771 700 |
| Mar 04, 2016 | $39.23 | $39.76 | $38.99 | $39.46 | 4 910 700 |
| Mar 03, 2016 | $39.48 | $39.53 | $38.99 | $39.33 | 4 829 600 |
| Mar 02, 2016 | $39.52 | $39.94 | $39.52 | $39.71 | 3 541 400 |
| Mar 01, 2016 | $39.65 | $40.00 | $39.25 | $39.87 | 4 163 700 |
| Feb 29, 2016 | $39.48 | $40.05 | $39.38 | $39.40 | 6 517 000 |
| Feb 26, 2016 | $39.83 | $40.56 | $39.39 | $39.32 | 6 168 300 |
| Feb 25, 2016 | $39.07 | $39.86 | $38.90 | $39.73 | 4 347 300 |
| Feb 24, 2016 | $37.93 | $39.02 | $37.78 | $38.86 | 3 975 500 |
| Feb 23, 2016 | $38.15 | $38.41 | $37.69 | $38.23 | 3 495 100 |
| Feb 22, 2016 | $38.17 | $38.47 | $37.89 | $38.30 | 4 695 000 |
| Feb 19, 2016 | $37.98 | $38.03 | $37.36 | $37.54 | 12 723 900 |
| Feb 18, 2016 | $38.14 | $38.34 | $37.91 | $37.96 | 3 962 900 |
| Feb 17, 2016 | $37.67 | $38.57 | $37.67 | $38.10 | 4 610 400 |
| Feb 16, 2016 | $36.88 | $37.46 | $36.67 | $37.30 | 4 289 100 |
| Feb 12, 2016 | $36.11 | $36.63 | $35.79 | $36.51 | 3 560 900 |
| Feb 11, 2016 | $36.29 | $36.56 | $35.74 | $35.78 | 5 006 500 |
| Feb 10, 2016 | $36.48 | $37.46 | $36.39 | $36.80 | 3 779 900 |
| Feb 09, 2016 | $35.88 | $36.58 | $35.78 | $36.09 | 4 552 800 |
| Feb 08, 2016 | $37.08 | $37.15 | $35.54 | $35.90 | 6 256 000 |
| Feb 05, 2016 | $38.10 | $38.30 | $37.26 | $37.38 | 5 029 500 |
| Feb 04, 2016 | $38.33 | $38.52 | $37.78 | $38.18 | 6 869 800 |
| Feb 03, 2016 | $38.23 | $38.45 | $37.42 | $38.15 | 8 133 600 |
