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 | -0.13 | -0.443081117928 | 29.34 | 29.99 | 28.75 | 5322929 | 29.37012446 | CS |
| 4 | -3.9 | -11.7789187557 | 33.11 | 33.81 | 28.6152 | 4733597 | 30.58020845 | CS |
| 12 | -6.04 | -17.134751773 | 35.25 | 38.285 | 28.6152 | 4182793 | 33.24858244 | CS |
| 26 | -4.69 | -13.8348082596 | 33.9 | 40.49 | 28.6152 | 4288271 | 34.97354165 | CS |
| 52 | -9.13 | -23.8132498696 | 38.34 | 44.005 | 28.6152 | 4128853 | 36.64321252 | CS |
| 156 | -56.59 | -65.9557109557 | 85.8 | 89.7 | 28.6152 | 4310455 | 46.4203002 | CS |
| 260 | -55.36 | -65.4605652123 | 84.57 | 95.19 | 28.6152 | 3765905 | 57.62271535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 29.2 | -0.1 | -0.34 | 29.125 | 29.355 | 29.02 | 2736439 |
| 1735256400 | 29.3 | 0.22 | 0.76 | 29.02 | 29.44 | 28.8 | 2534250 |
| 1735077840 | 29.08 | -0.1 | -0.34 | 29.01 | 29.17 | 28.87 | 1577902 |
| 1734997200 | 29.18 | -0.32 | -1.08 | 29.55 | 29.55 | 28.75 | 4934595 |
| 1734738000 | 29.5 | 0.6 | 2.08 | 29.184 | 29.99 | 29.184 | 11680281 |
| 1734651600 | 28.9 | -0.01 | -0.03 | 28.6152 | 29.405 | 28.6152 | 8034218 |
| 1734565200 | 28.91 | -0.73 | -2.46 | 29.61 | 29.71 | 28.9 | 4824857 |
| 1734478800 | 29.64 | 0.22 | 0.75 | 29.25 | 30.29 | 29.165 | 4548657 |
| 1734392400 | 29.42 | -0.9 | -2.97 | 29.9802 | 30.15 | 29.3 | 6740069 |
| 1734133200 | 30.32 | -0.52 | -1.69 | 30.6249 | 30.81 | 30.055 | 4195457 |
| 1734046800 | 30.84 | -0.16 | -0.52 | 31.18 | 31.38 | 30.79 | 3749468 |
| 1733960400 | 31 | -0.44 | -1.40 | 31.3501 | 31.55 | 30.765 | 6611967 |
| 1733874000 | 31.44 | -0.41 | -1.29 | 31.83 | 31.83 | 31.283 | 3698249 |
| 1733787600 | 31.85 | 0.05 | 0.16 | 31.715 | 32.49 | 31.68 | 4354203 |
| 1733528400 | 31.8 | -0.1 | -0.31 | 31.95 | 32.08 | 31.65 | 3542023 |
| 1733442000 | 31.9 | -1.12 | -3.39 | 32.808 | 33.13 | 31.89 | 3467417 |
| 1733355600 | 33.02 | -0.11 | -0.33 | 33.04 | 33.165 | 32.68 | 3473360 |
| 1733269200 | 33.13 | -0.42 | -1.25 | 33.475 | 33.56 | 33.1 | 3664432 |
| 1733182800 | 33.549999 | -0.16 | -0.47 | 33.7 | 33.785 | 33.3601 | 4049582 |
| 1732917840 | 33.71 | 0.4 | 1.20 | 33.215 | 33.81 | 33.11 | 2891743 |
| 1732750800 | 33.31 | 0.44 | 1.34 | 33.15 | 33.369999 | 32.979999 | 3553572 |
| 1732664400 | 32.869999 | -0.55 | -1.65 | 33.25 | 33.384999 | 32.604999 | 4257781 |
| 1732578000 | 33.42 | 0.21 | 0.63 | 33.54 | 33.67 | 33.25 | 5920088 |
| 1732318800 | 33.21 | 0.22 | 0.67 | 33.1 | 33.7 | 33.009999 | 4604937 |
| 1732232400 | 32.99 | 0.36 | 1.10 | 32.49 | 33.15 | 32.409999 | 3779682 |
| 1732146000 | 32.63 | 0.11 | 0.34 | 32.47 | 32.67 | 31.755 | 6275093 |
| 1732059600 | 32.52 | -0.5 | -1.51 | 32.54 | 32.86 | 32.305 | 4473149 |
| 1731973200 | 33.02 | 1.06 | 3.32 | 31.845 | 33.22 | 31.75 | 6960934 |
| 1731714000 | 31.96 | 0.26 | 0.82 | 31.745 | 32.25 | 31.6 | 4704316 |
| 1731627600 | 31.7 | -0.93 | -2.85 | 32.52 | 32.52 | 31.61 | 5579983 |
| 1731541200 | 32.63 | -1.2 | -3.55 | 33.69 | 33.84 | 32.619999 | 5317950 |
| 1731454800 | 33.83 | -0.39 | -1.14 | 34.22 | 34.22 | 33.46 | 6106625 |
| 1731368400 | 34.22 | -0.42 | -1.21 | 34.67 | 34.67 | 33.87 | 5584590 |
| 1731109200 | 34.64 | -1.4 | -3.88 | 35.29 | 35.4225 | 33.78 | 6635625 |
| 1731022800 | 36.04 | -0.07 | -0.19 | 35.68 | 36.12 | 35.115 | 5377258 |
| 1730936400 | 36.11 | 0.01 | 0.03 | 36.67 | 36.8 | 35.685 | 3665271 |
| 1730850000 | 36.1 | 0.3 | 0.84 | 35.515 | 36.1 | 35.3 | 2555843 |
| 1730763600 | 35.8 | -0.07 | -0.20 | 36.04 | 36.24 | 35.78 | 2724212 |
| 1730500800 | 35.87 | 0.17 | 0.48 | 36 | 36.49 | 35.815 | 3165934 |
| 1730414400 | 35.7 | -0.16 | -0.45 | 35.7 | 36.02 | 35.65 | 2692923 |
| 1730328000 | 35.86 | -0.13 | -0.36 | 35.82 | 36.19 | 35.71 | 2564323 |
| 1730241600 | 35.99 | -0.02 | -0.06 | 36 | 36.3523 | 35.9 | 2484924 |
| 1730155200 | 36.01 | 0.04 | 0.11 | 36.23 | 36.47 | 35.995 | 1875987 |
| 1729896000 | 35.97 | -0.76 | -2.07 | 36.6 | 36.78 | 35.8408 | 2171893 |
| 1729809600 | 36.73 | 0.26 | 0.71 | 36.65 | 37.095 | 36.515 | 2730412 |
| 1729723200 | 36.47 | -0.12 | -0.33 | 36.44 | 36.68 | 36.23 | 1804206 |
| 1729636800 | 36.59 | 0.02 | 0.05 | 36.545 | 36.69 | 36.2301 | 1807877 |
| 1729550400 | 36.57 | -0.29 | -0.79 | 36.79 | 36.85 | 36.43 | 1593243 |
| 1729291200 | 36.86 | 0.21 | 0.57 | 36.9 | 36.99 | 36.595 | 1984340 |
| 1729204800 | 36.65 | -0.11 | -0.30 | 36.52 | 37 | 36.005 | 3868935 |
| 1729118400 | 36.76 | 0.11 | 0.30 | 36.77 | 37.16 | 36.65 | 2832061 |
| 1729032000 | 36.65 | -0.26 | -0.70 | 36.92 | 37.54 | 36.59 | 3927297 |
| 1728945600 | 36.91 | 0.37 | 1.01 | 36.59 | 36.98 | 36.31 | 2044014 |
| 1728686400 | 36.54 | -0.49 | -1.32 | 37.14 | 37.235 | 36.49 | 3279386 |
| 1728600000 | 37.03 | -0.81 | -2.14 | 37.78 | 38.036 | 36.91 | 3734079 |
| 1728513600 | 37.84 | 0.72 | 1.94 | 36.86 | 38.285 | 36.85 | 4757686 |
| 1728427200 | 37.12 | 1.35 | 3.77 | 35.96 | 37.39 | 35.96 | 4855012 |
| 1728340800 | 35.77 | -0.55 | -1.51 | 36.02 | 36.33 | 35.59 | 3821687 |
| 1728081600 | 36.32 | 1.24 | 3.53 | 35.43 | 36.37 | 34.94 | 5095487 |
| 1727995200 | 35.08 | -0.89 | -2.47 | 35.84 | 35.96 | 34.94 | 4030164 |
| 1727908800 | 35.97 | -0.94 | -2.55 | 36.2655 | 36.71 | 35.86 | 6399678 |
| 1727822400 | 36.91 | -1.06 | -2.79 | 38.01 | 38.09 | 36.7 | 4088774 |
| 1727735520 | 37.97 | -0.94 | -2.42 | 37.75 | 38.06 | 37.32 | 4663755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
