Baxter International Inc (BAX) Historical Stock Data
39.47 ↓0.18 (-0.45%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAX is down -0.35% a day on average. There have been 10 days where Baxter International Inc closed green and 20 days where BAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 39.93 | 39.47 | ↓$0.46 (-1.15%) | 39.39 | 40.08 | 2.81M |
| 2024-04-18 | 39.74 | 39.65 | ↓$0.09 (-0.23%) | 39.29 | 39.74 | 2.33M |
| 2024-04-17 | 39.71 | 39.52 | ↓$0.19 (-0.48%) | 39.46 | 39.85 | 2.81M |
| 2024-04-16 | 40.00 | 39.57 | ↓$0.43 (-1.08%) | 39.35 | 40.05 | 2.66M |
| 2024-04-15 | 40.71 | 40.04 | ↓$0.67 (-1.65%) | 39.82 | 40.85 | 3.06M |
| 2024-04-12 | 41.74 | 40.33 | ↓$1.41 (-3.38%) | 40.21 | 41.90 | 4.13M |
| 2024-04-11 | 42.44 | 42.12 | ↓$0.32 (-0.75%) | 41.69 | 42.48 | 3.06M |
| 2024-04-10 | 42.24 | 42.00 | ↓$0.24 (-0.57%) | 41.33 | 42.27 | 3.62M |
| 2024-04-09 | 42.41 | 42.83 | ↑$0.42 (0.99%) | 42.17 | 42.86 | 2.77M |
| 2024-04-08 | 42.55 | 42.25 | ↓$0.30 (-0.71%) | 42.10 | 42.78 | 2.40M |
| 2024-04-05 | 42.45 | 42.62 | ↑$0.17 (0.40%) | 42.38 | 42.80 | 2.97M |
| 2024-04-04 | 43.58 | 42.63 | ↓$0.95 (-2.18%) | 42.38 | 43.70 | 3.13M |
| 2024-04-03 | 42.96 | 43.28 | ↑$0.32 (0.74%) | 42.75 | 43.72 | 2.54M |
| 2024-04-02 | 42.98 | 42.91 | ↓$0.07 (-0.16%) | 42.68 | 43.31 | 2.90M |
| 2024-04-01 | 43.50 | 43.55 | ↑$0.05 (0.11%) | 43.05 | 43.99 | 4.55M |
| 2024-03-28 | 42.74 | 42.74 | ↑$0.00 (0.00%) | 42.61 | 43.12 | 3.95M |
| 2024-03-27 | 41.85 | 42.69 | ↑$0.84 (2.01%) | 41.74 | 42.79 | 4.17M |
| 2024-03-26 | 41.84 | 41.54 | ↓$0.30 (-0.72%) | 41.25 | 41.92 | 4.57M |
| 2024-03-25 | 42.15 | 41.79 | ↓$0.36 (-0.85%) | 41.56 | 42.33 | 4.39M |
| 2024-03-22 | 42.07 | 41.94 | ↓$0.13 (-0.31%) | 41.59 | 42.22 | 2.06M |
| 2024-03-21 | 41.98 | 42.01 | ↑$0.03 (0.07%) | 41.48 | 42.35 | 3.74M |
| 2024-03-20 | 41.92 | 41.83 | ↓$0.09 (-0.21%) | 41.58 | 42.15 | 2.06M |
| 2024-03-19 | 41.55 | 41.95 | ↑$0.40 (0.96%) | 41.44 | 41.98 | 3.37M |
| 2024-03-18 | 41.64 | 41.54 | ↓$0.10 (-0.24%) | 41.24 | 41.93 | 2.70M |
| 2024-03-15 | 41.31 | 41.61 | ↑$0.30 (0.73%) | 41.30 | 41.91 | 5.49M |
| 2024-03-14 | 42.40 | 42.02 | ↓$0.38 (-0.90%) | 41.67 | 42.64 | 3.80M |
| 2024-03-13 | 42.96 | 42.68 | ↓$0.28 (-0.65%) | 42.37 | 43.35 | 3.85M |
| 2024-03-12 | 43.26 | 42.89 | ↓$0.37 (-0.86%) | 42.82 | 43.37 | 3.65M |
| 2024-03-11 | 43.65 | 43.48 | ↓$0.17 (-0.39%) | 43.38 | 43.97 | 1.97M |
| 2024-03-08 | 43.38 | 43.77 | ↑$0.39 (0.90%) | 43.29 | 44.01 | 2.82M |
Create an account or log in to view more rows.
$BAX take what we can get
$BAX bear trap?
$BAX gets me every time lol
$BAX all in
$BAX is being added
$BAX watch for another rejection up here
$BAX has just been halted from trading.
$BAX Growth/Value
$BAX going green
$BAX I like it