Baxter International Inc (BAX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.86 | 5.50458715596 | 33.79 | 35.57 | 33.38 | 3842649 | 34.55580389 | CS |
| 4 | 1.65 | 4.85294117647 | 34 | 35.57 | 32.69 | 4726519 | 34.03553596 | CS |
| 12 | -4.75 | -11.7574257426 | 40.4 | 41.18 | 32.48 | 4633292 | 34.88984948 | CS |
| 26 | -4.03 | -10.15625 | 39.68 | 44.005 | 32.48 | 4044035 | 37.8409036 | CS |
| 52 | -10.95 | -23.4978540773 | 46.6 | 50.21 | 31.01 | 4394745 | 38.09591337 | CS |
| 156 | -45.67 | -56.1608460403 | 81.32 | 89.7 | 31.01 | 4108453 | 51.75816601 | CS |
| 260 | -46.53 | -56.6196154782 | 82.18 | 95.19 | 31.01 | 3616555 | 61.8486993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 35.54 | 1.57 | 4.62 | 34.1 | 35.57 | 33.88 | 11145682 |
| 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 | 4239188 |
| 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 | -0.46 | -1.37 | 33.5 | 34.18 | 33.06 | 4474838 |
| 1719614400 | 33.52 | 0 | 0.00 | 33.52 | 33.52 | 33.52 | 0 |
| 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 |
| 1718750400 | 33.73 | -0.18 | -0.53 | 34 | 34.162 | 33.665 | 4219536 |
| 1718664000 | 33.91 | 0.13 | 0.38 | 33.509999 | 34.19 | 33.46 | 4009839 |
| 1718404800 | 33.78 | 0.04 | 0.12 | 33.56 | 33.83 | 33.405 | 4085399 |
| 1718318400 | 33.74 | 0.43 | 1.29 | 33.15 | 33.79 | 32.905 | 5476541 |
| 1718232000 | 33.31 | 0.44 | 1.34 | 33.159999 | 33.52 | 32.895 | 4349079 |
| 1718145600 | 32.869999 | -0.02 | -0.06 | 32.84 | 32.9 | 32.479999 | 4439985 |
| 1718059200 | 32.89 | -0.27 | -0.81 | 33.159999 | 33.159999 | 32.689999 | 4333580 |
| 1717800000 | 33.159999 | -0.16 | -0.48 | 33.15 | 33.409999 | 32.878999 | 5069491 |
| 1717713600 | 33.32 | 0.13 | 0.39 | 33.15 | 33.53 | 32.9604 | 4845946 |
| 1717627200 | 33.189999 | -0.11 | -0.33 | 33.27 | 33.27 | 32.759999 | 7123325 |
| 1717540800 | 33.299999 | -0.78 | -2.29 | 33.92 | 34.16 | 33.235 | 5622180 |
| 1717454400 | 34.08 | -0.01 | -0.03 | 33.9 | 34.38 | 33.71 | 4443388 |
| 1717195200 | 34.09 | 0.66 | 1.97 | 33.229999 | 34.11 | 33.2 | 5922949 |
| 1717108800 | 33.43 | 0.24 | 0.72 | 33.06 | 33.575 | 33 | 3888348 |
| 1717022400 | 33.189999 | -0.66 | -1.95 | 33.7 | 33.87 | 33.15 | 4258846 |
| 1716936000 | 33.85 | -0.05 | -0.15 | 33.79 | 34.085 | 33.52 | 3551258 |
| 1716590400 | 33.9 | -0.1 | -0.29 | 34.36 | 34.385 | 33.78 | 4982159 |
| 1716504000 | 34 | -0.35 | -1.02 | 34.04 | 34.2 | 33.58 | 6329371 |
| 1716417600 | 34.35 | -0.1 | -0.29 | 34.38 | 34.7 | 34.345 | 2776588 |
| 1716331200 | 34.45 | -0.57 | -1.63 | 35.02 | 35.1 | 34.415 | 4961125 |
| 1716244800 | 35.02 | -0.23 | -0.65 | 35.2 | 35.34 | 34.925 | 2307423 |
| 1715985600 | 35.25 | 0.08 | 0.23 | 35.18 | 35.435 | 34.88 | 3580836 |
| 1715899200 | 35.17 | -0.26 | -0.73 | 35.48 | 35.575 | 35.115 | 5883510 |
| 1715812800 | 35.43 | 0.19 | 0.54 | 35.4 | 35.57 | 35.245 | 4906937 |
| 1715726400 | 35.24 | -0.19 | -0.54 | 35.47 | 35.755 | 34.94 | 4472943 |
| 1715640000 | 35.43 | -0.26 | -0.73 | 35.7 | 36.08 | 35.39 | 4461684 |
| 1715380800 | 35.69 | -0.26 | -0.72 | 35.62 | 36.15 | 35.545 | 3962988 |
| 1715294400 | 35.95 | 0.2 | 0.56 | 35.75 | 35.95 | 35.57 | 5067853 |
| 1715208000 | 35.75 | -0.37 | -1.02 | 36.06 | 36.21 | 35.71 | 5194277 |
| 1715121600 | 36.12 | -0.39 | -1.07 | 36.77 | 36.805 | 35.965 | 5712322 |
| 1715035200 | 36.51 | -0.38 | -1.03 | 37.05 | 37.105 | 36.285 | 5784421 |
| 1714776000 | 36.89 | -0.02 | -0.05 | 37.23 | 37.43 | 36.5 | 6246780 |
| 1714689600 | 36.91 | -3.43 | -8.50 | 39.15 | 39.15 | 36.2006 | 10810544 |
| 1714603200 | 40.34 | -0.03 | -0.07 | 40.13 | 40.7 | 39.96 | 3358151 |
| 1714516800 | 40.37 | -0.27 | -0.66 | 40.3 | 40.71 | 40.05 | 3465078 |
| 1714430400 | 40.64 | 0.51 | 1.27 | 40.18 | 40.955 | 40.07 | 3262957 |
| 1714171200 | 40.13 | -0.1 | -0.25 | 40.21 | 40.42 | 39.965 | 2013221 |
| 1714084800 | 40.23 | -0.7 | -1.71 | 40.75 | 40.79 | 39.765 | 3568016 |
| 1713998400 | 40.93 | -0.09 | -0.22 | 40.78 | 41.06 | 40.54 | 2161941 |
| 1713912000 | 41.02 | 0.62 | 1.53 | 40.4 | 41.18 | 40.25 | 2628179 |
| 1713825600 | 40.4 | 0.93 | 2.36 | 39.78 | 40.82 | 39.525 | 3272583 |
| 1713566400 | 39.47 | -0.18 | -0.45 | 39.93 | 40.08 | 39.39 | 2808386 |
| 1713480000 | 39.65 | 0.13 | 0.33 | 39.74 | 39.74 | 39.29 | 2332119 |
| 1713393600 | 39.52 | -0.05 | -0.13 | 39.71 | 39.845 | 39.46 | 2809448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
