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 | -2.3 | -6.98663426488 | 32.92 | 33.24 | 30.62 | 4120806 | 31.6245846 | CS |
| 4 | 1.385 | 4.73747220797 | 29.235 | 33.58 | 29.0505 | 4799221 | 31.46801186 | CS |
| 12 | -1.125 | -3.54386517562 | 31.745 | 33.81 | 28.335 | 4631840 | 31.14209696 | CS |
| 26 | -6.9 | -18.3901918977 | 37.52 | 40.49 | 28.335 | 4072604 | 34.00012109 | CS |
| 52 | -9.175 | -23.0556602588 | 39.795 | 44.005 | 28.335 | 4234845 | 35.76794151 | CS |
| 156 | -56.36 | -64.7965049437 | 86.98 | 89.7 | 28.335 | 4370945 | 45.02382544 | CS |
| 260 | -62.09 | -66.97227915 | 92.71 | 95.19 | 28.335 | 3796340 | 56.5740659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 30.62 | -0.19 | -0.62 | 30.96 | 30.975 | 30.51 | 2872464 |
| 1738885200 | 30.81 | -0.66 | -2.10 | 31.33 | 31.62 | 30.79 | 2958501 |
| 1738798800 | 31.47 | 0.05 | 0.16 | 31.68 | 31.705 | 31.35 | 2707698 |
| 1738712400 | 31.42 | -0.22 | -0.70 | 31.51 | 31.585 | 31.215 | 4198180 |
| 1738626000 | 31.64 | -0.92 | -2.83 | 31.76 | 32.02 | 30.63 | 6911560 |
| 1738366800 | 32.56 | -0.54 | -1.63 | 32.92 | 33.24 | 32.5 | 3828092 |
| 1738280400 | 33.1 | 0.32 | 0.98 | 32.95 | 33.319 | 32.869999 | 3815964 |
| 1738194000 | 32.78 | 0.09 | 0.28 | 32.689999 | 32.975 | 32.64 | 3844256 |
| 1738107600 | 32.689999 | -0.77 | -2.30 | 33.24 | 33.555 | 32.475 | 4272414 |
| 1738021200 | 33.46 | 1.01 | 3.11 | 32.75 | 33.58 | 32.715 | 4206040 |
| 1737762000 | 32.45 | 0.62 | 1.95 | 32.31 | 32.525 | 32.07 | 3240879 |
| 1737675600 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1737589200 | 31.83 | 0.35 | 1.11 | 31.29 | 32.265 | 31.27 | 7268812 |
| 1737502800 | 31.48 | 0.5 | 1.61 | 31.16 | 31.6 | 31.11 | 6236176 |
| 1737157200 | 30.98 | 0.03 | 0.10 | 31.01 | 31.02 | 30.51 | 3872893 |
| 1737070800 | 30.95 | 0.74 | 2.45 | 30.19 | 31.2 | 30.12 | 6862480 |
| 1736984400 | 30.21 | -0.41 | -1.34 | 30.95 | 31.04 | 30.17 | 4326756 |
| 1736898000 | 30.62 | 0.12 | 0.39 | 30.65 | 30.8226 | 30.28 | 4608148 |
| 1736811600 | 30.5 | 1.08 | 3.67 | 29.48 | 30.93 | 29.24 | 7314913 |
| 1736552400 | 29.42 | -0.17 | -0.57 | 29.235 | 29.5 | 29.0505 | 5912224 |
| 1736379600 | 29.59 | 0.01 | 0.03 | 29.535 | 29.895 | 29.29 | 3989730 |
| 1736293200 | 29.58 | -0.08 | -0.27 | 29.8 | 29.99 | 29.435 | 4521203 |
| 1736206800 | 29.66 | 0.16 | 0.54 | 29.51 | 30.25 | 29.51 | 4122445 |
| 1735947600 | 29.5 | 0.24 | 0.82 | 29.245 | 29.6 | 29.08 | 2786672 |
| 1735861200 | 29.26 | 0.1 | 0.34 | 29.37 | 29.754 | 29.03 | 3967174 |
| 1735688400 | 29.16 | 0.53 | 1.85 | 28.87 | 29.25 | 28.78 | 3524164 |
| 1735602000 | 28.63 | -0.57 | -1.95 | 29.06 | 29.1 | 28.335 | 4983255 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
