Baxter International (NY:BAX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	17.00	17.20	16.76	16.78	8,409,410	-0.02(-0.12%)
Mar 31, 2026	16.08	16.95	15.90	16.80	9,817,274	+1.00(+6.33%)
Mar 30, 2026	16.00	16.14	15.73	15.80	7,451,519	-0.17(-1.06%)
Mar 27, 2026	16.59	16.66	15.87	15.97	6,517,648	-0.70(-4.20%)
Mar 26, 2026	17.00	17.50	16.56	16.67	9,618,225	-0.45(-2.63%)
Mar 25, 2026	16.98	17.23	16.45	17.12	6,422,801	+0.40(+2.39%)
Mar 24, 2026	16.36	16.84	16.23	16.72	9,013,618	+0.11(+0.66%)
Mar 23, 2026	16.62	16.91	16.33	16.61	11,077,924	+0.46(+2.85%)
Mar 20, 2026	16.53	16.80	16.08	16.15	19,145,480	-0.51(-3.06%)
Mar 19, 2026	16.90	17.05	16.36	16.66	9,493,966	-0.43(-2.52%)
Mar 18, 2026	17.50	17.50	17.09	17.09	6,157,726	-0.53(-3.01%)
Mar 17, 2026	17.34	17.84	17.32	17.62	7,339,104	+0.54(+3.16%)
Mar 16, 2026	17.15	17.71	16.84	17.08	13,794,901	-0.32(-1.84%)
Mar 13, 2026	18.40	18.55	17.22	17.40	8,897,395	-0.61(-3.39%)
Mar 12, 2026	17.75	18.27	17.34	18.01	12,051,818	-0.04(-0.22%)
Mar 11, 2026	17.50	18.26	17.29	18.05	12,638,967	+0.59(+3.38%)
Mar 10, 2026	17.92	17.99	17.39	17.46	9,355,921	-0.45(-2.51%)
Mar 09, 2026	17.26	17.97	17.00	17.91	10,922,568	+0.22(+1.24%)
Mar 06, 2026	18.33	18.41	17.54	17.69	10,709,789	-0.91(-4.89%)
Mar 05, 2026	18.71	18.96	18.41	18.60	10,843,935	-0.43(-2.26%)
Mar 04, 2026	19.11	19.23	18.66	19.03	8,651,515	+0.00(+0.00%)
Mar 03, 2026	19.06	19.32	18.46	19.03	9,039,500	-0.66(-3.35%)
Mar 02, 2026	19.88	19.97	19.29	19.69	7,287,598	-0.68(-3.34%)
Feb 27, 2026	20.19	20.48	19.91	20.37	36,636,908	+0.01(+0.05%)
Feb 26, 2026	20.83	21.16	20.27	20.36	7,144,046	-0.37(-1.78%)
Feb 25, 2026	20.44	20.93	20.20	20.73	6,489,964	+0.10(+0.48%)
Feb 24, 2026	21.20	21.41	20.57	20.63	7,120,644	-0.63(-2.96%)
Feb 23, 2026	21.25	21.48	21.07	21.26	6,047,583	-0.32(-1.48%)
Feb 20, 2026	21.50	21.84	20.93	21.58	7,378,993	+0.24(+1.12%)
Feb 19, 2026	21.89	21.93	21.21	21.34	6,568,937	-0.53(-2.42%)
Feb 18, 2026	20.58	22.08	20.53	21.87	14,098,091	+1.13(+5.45%)
Feb 17, 2026	20.09	20.91	19.96	20.74	11,817,540	+0.95(+4.80%)
Feb 13, 2026	18.67	20.13	18.61	19.79	15,813,325	+1.08(+5.77%)
Feb 12, 2026	19.52	20.11	18.57	18.71	28,018,112	-3.56(-15.99%)
Feb 11, 2026	21.74	22.41	21.61	22.27	10,786,020	+0.33(+1.50%)
Feb 10, 2026	21.69	22.34	21.67	21.94	8,142,685	+0.21(+0.97%)
Feb 09, 2026	21.49	21.75	21.10	21.73	8,335,764	+0.00(+0.00%)
Feb 06, 2026	21.74	21.87	21.30	21.73	13,553,717	-0.04(-0.18%)
Feb 05, 2026	21.04	21.93	21.04	21.77	13,908,635	+0.74(+3.52%)
Feb 04, 2026	19.90	21.13	19.90	21.03	10,132,722	+1.12(+5.63%)
Feb 03, 2026	19.55	20.27	19.55	19.91	7,999,907	+0.04(+0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.