Baxter International Inc (1BAX)
BIT
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 | -0.06 | -0.183682840961 | 32.665 | 33.38 | 32.36 | 101 | 32.45361386 | DE |
| 4 | -0.06 | -0.183682840961 | 32.665 | 33.38 | 32.36 | 101 | 32.45361386 | DE |
| 12 | 0.805 | 2.53144654088 | 31.8 | 33.38 | 30.72 | 177 | 31.23579417 | DE |
| 26 | -3.395 | -9.43055555556 | 36 | 37.8 | 30.72 | 115 | 31.69140815 | DE |
| 52 | -2.445 | -6.9757489301 | 35.05 | 37.8 | 30.72 | 109 | 31.83088455 | DE |
| 156 | -2.445 | -6.9757489301 | 35.05 | 37.8 | 30.72 | 109 | 31.83088455 | DE |
| 260 | -2.445 | -6.9757489301 | 35.05 | 37.8 | 30.72 | 109 | 31.83088455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 32.36 | -0.31 | -0.93 | 33.38 | 33.38 | 32.36 | 140 |
| 1721663700 | 32.665 | 1.85 | 6.00 | 32.665 | 32.665 | 32.665 | 62 |
| 1721404500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1721318100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1721231700 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1721145300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1721058900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720799700 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720713300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720626900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720540500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720454100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720194900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720108500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1720022100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1719935700 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1719849300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1719590100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1719503700 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1719417300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1719330900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1719244500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718985300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718898900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718812500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718726100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718639700 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718380500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718294100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718207700 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718121300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1718034900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1717775700 | 30.815 | 0.02 | 0.06 | 30.815 | 30.815 | 30.815 | 325 |
| 1717689300 | 30.795 | -0.7 | -2.21 | 30.72 | 30.795 | 30.72 | 330 |
| 1717602900 | 31.49 | 0 | 0.00 | 31.49 | 31.49 | 31.49 | 0 |
| 1717516500 | 31.49 | 0.2 | 0.66 | 31.49 | 31.49 | 31.49 | 127 |
| 1717430100 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1717170900 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1717084500 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1716998100 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1716911700 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1716825300 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1716566100 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1716479700 | 31.285 | -6.52 | -17.24 | 31.8 | 31.8 | 31.285 | 80 |
| 1716361200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1716274800 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1716188400 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715929200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715842800 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715756400 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715670000 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715583600 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715324400 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715238000 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715151600 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715065200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1714978800 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1714719600 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1714633200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1714460400 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1714374000 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1714114800 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1714028400 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1713942000 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
