Baxter International Inc (BAX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.269 | -0.686399591733 | 39.19 | 40.49 | 38.54 | 2760624 | 39.68765502 | CS |
| 4 | 2.751 | 7.60575062206 | 36.17 | 40.49 | 36.17 | 3350911 | 38.62510566 | CS |
| 12 | 5.021 | 14.8112094395 | 33.9 | 40.49 | 32.69 | 4489315 | 36.09344312 | CS |
| 26 | -2.629 | -6.32731648616 | 41.55 | 43.99 | 32.48 | 4270048 | 36.53095673 | CS |
| 52 | 0.241 | 0.623061013444 | 38.68 | 44.005 | 31.01 | 4373893 | 36.81387082 | CS |
| 156 | -43.929 | -53.0223295112 | 82.85 | 89.7 | 31.01 | 4152176 | 49.40434969 | CS |
| 260 | -48.459 | -55.4577706569 | 87.38 | 95.19 | 31.01 | 3691963 | 60.24303104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 39.37 | -0.44 | -1.11 | 39.91 | 40.05 | 39.195 | 3042654 |
| 1726612800 | 39.81 | -0.45 | -1.12 | 40.355 | 40.49 | 39.66 | 2168013 |
| 1726526400 | 40.26 | 0.54 | 1.36 | 39.88 | 40.305 | 39.74 | 2572856 |
| 1726267200 | 39.72 | 0.34 | 0.86 | 39.55 | 40.06 | 39.465 | 3178430 |
| 1726180800 | 39.38 | 0.11 | 0.28 | 39.19 | 39.4 | 38.54 | 2841165 |
| 1726094400 | 39.27 | 0.06 | 0.15 | 39.03 | 39.35 | 38.49 | 3636903 |
| 1726008000 | 39.21 | -0.02 | -0.05 | 39.24 | 39.37 | 38.9 | 4524945 |
| 1725921600 | 39.23 | 0.27 | 0.69 | 39.05 | 39.72 | 38.6 | 3392950 |
| 1725662400 | 38.96 | 0.14 | 0.36 | 39.23 | 39.48 | 38.41 | 6080053 |
| 1725576000 | 38.82 | 1.29 | 3.44 | 37.27 | 39.01 | 37.13 | 6326767 |
| 1725489600 | 37.53 | -0.32 | -0.85 | 37.6 | 38.335 | 37.38 | 2638032 |
| 1725403200 | 37.85 | -0.09 | -0.24 | 37.9 | 38.4 | 37.715 | 3224511 |
| 1725057600 | 37.94 | -0.22 | -0.58 | 37.96 | 38.47 | 37.74 | 4243559 |
| 1724971200 | 38.16 | 0.34 | 0.90 | 38.05 | 38.41 | 37.61 | 2353162 |
| 1724884800 | 37.82 | -0.09 | -0.24 | 37.94 | 38.095 | 37.44 | 2339852 |
| 1724798400 | 37.91 | -0.02 | -0.05 | 37.94 | 38.12 | 37.81 | 2621894 |
| 1724712000 | 37.93 | 0.39 | 1.04 | 37.62 | 38.39 | 37.45 | 2397135 |
| 1724452800 | 37.54 | 1.05 | 2.88 | 36.66 | 37.59 | 36.55 | 2691234 |
| 1724366400 | 36.49 | 0.31 | 0.86 | 36.17 | 36.73 | 36.17 | 3393190 |
| 1724280000 | 36.18 | -0.04 | -0.11 | 36.22 | 36.5 | 36.04 | 2577066 |
| 1724193600 | 36.22 | -0.24 | -0.66 | 36.34 | 36.45 | 35.98 | 2947152 |
| 1724107200 | 36.46 | 0.34 | 0.94 | 36.12 | 36.49 | 36.1 | 2476934 |
| 1723848000 | 36.12 | 0.39 | 1.09 | 35.775 | 36.26 | 35.69 | 2809454 |
| 1723761600 | 35.73 | 0.2 | 0.56 | 35.77 | 36.1 | 35.58 | 4298206 |
| 1723675200 | 35.53 | 1.02 | 2.96 | 34.82 | 35.63 | 34.58 | 6945766 |
| 1723588800 | 34.51 | -2.42 | -6.55 | 34.9 | 35.08 | 33.85 | 9355856 |
| 1723502400 | 36.93 | -0.22 | -0.59 | 37.15 | 37.5 | 36.9 | 2839808 |
| 1723243200 | 37.15 | -0.27 | -0.72 | 37.4 | 37.685 | 37.07 | 3892882 |
| 1723156800 | 37.42 | 0.83 | 2.27 | 36.68 | 37.54 | 36.44 | 3730624 |
| 1723070400 | 36.59 | -0.33 | -0.89 | 37.52 | 37.89 | 36.525 | 5157393 |
| 1722984000 | 36.92 | 2.28 | 6.58 | 34.98 | 37.66 | 33.95 | 11776758 |
| 1722897600 | 34.64 | -0.63 | -1.79 | 34.97 | 35.08 | 34.17 | 5928269 |
| 1722638400 | 35.27 | -0.74 | -2.05 | 35.89 | 35.89 | 34.905 | 5963854 |
| 1722552000 | 36.01 | 0.19 | 0.53 | 35.95 | 36.08 | 34.78 | 9463173 |
| 1722465600 | 35.82 | -0.09 | -0.25 | 35.91 | 36.335 | 35.72 | 5260522 |
| 1722379200 | 35.91 | -0.11 | -0.31 | 35.79 | 36.24 | 35.765 | 3242933 |
| 1722292800 | 36.02 | 0.51 | 1.44 | 35.56 | 36.1975 | 35.43 | 3824584 |
| 1722033600 | 35.51 | 0.42 | 1.20 | 35.35 | 35.86 | 35.1 | 3470471 |
| 1721947200 | 35.09 | -0.4 | -1.13 | 35.45 | 36.1 | 35.07 | 3382906 |
| 1721860800 | 35.49 | 0.22 | 0.62 | 35.275 | 35.62 | 35.13 | 3945005 |
| 1721774400 | 35.27 | -0.1 | -0.28 | 35.41 | 35.43 | 35.115 | 4712652 |
| 1721688000 | 35.37 | 0.02 | 0.06 | 35.43 | 35.53 | 34.96 | 2156282 |
| 1721428800 | 35.35 | -0.33 | -0.92 | 35.565 | 35.565 | 35.165 | 4352590 |
| 1721342400 | 35.68 | 0 | 0.00 | 35.52 | 36.37 | 35.48 | 5905558 |
| 1721256000 | 35.68 | 0.14 | 0.39 | 35.565 | 36.37 | 35.49 | 5950386 |
| 1721169600 | 35.54 | 1.57 | 4.62 | 34.1 | 35.57 | 33.88 | 11145548 |
| 1721083200 | 33.97 | -1.35 | -3.82 | 34.2 | 34.895 | 33.935 | 3645011 |
| 1720824000 | 35.32 | 0.1 | 0.28 | 35.26 | 35.54 | 35.02 | 3670910 |
| 1720737600 | 35.22 | 0.97 | 2.83 | 34.37 | 35.39 | 34.37 | 4219791 |
| 1720651200 | 34.25 | 0.24 | 0.71 | 33.9 | 34.3 | 33.67 | 2990102 |
| 1720564800 | 34.01 | 0.4 | 1.19 | 33.79 | 34.11 | 33.38 | 4687430 |
| 1720478400 | 33.61 | -1.3 | -3.72 | 34.77 | 34.87 | 33.409999 | 7364048 |
| 1720219200 | 34.91 | 1.75 | 5.28 | 33.28 | 35.2 | 32.795 | 11279624 |
| 1720040640 | 33.159999 | 0.31 | 0.94 | 32.9 | 33.205 | 32.729999 | 1988696 |
| 1719960000 | 32.85 | -0.21 | -0.64 | 33.1 | 33.28 | 32.689999 | 3932187 |
| 1719873600 | 33.06 | -0.39 | -1.17 | 33.5 | 34.18 | 33.06 | 4474838 |
| 1719614400 | 33.45 | -0.07 | -0.21 | 33.549999 | 33.7525 | 33.1 | 7320129 |
| 1719528000 | 33.52 | -0.38 | -1.12 | 33.9 | 33.9 | 33.424999 | 3627591 |
| 1719441600 | 33.9 | -0.06 | -0.18 | 33.66 | 33.97 | 33.47 | 3279868 |
| 1719355200 | 33.96 | -0.23 | -0.67 | 34.08 | 34.22 | 33.835 | 3689664 |
| 1719268800 | 34.19 | -0.1 | -0.29 | 34.27 | 34.366 | 33.92 | 3766572 |
| 1719009600 | 34.29 | 0.29 | 0.85 | 34.09 | 34.36 | 33.95 | 6956591 |
| 1718923200 | 34 | 0.27 | 0.80 | 33.58 | 34.24 | 33.5 | 3964753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
