Baxter International Inc. (BAX)
NYSE: BAX
· Real-Time Price · USD
24.34
0.73 (3.09%)
At close: Aug 19, 2025, 3:59 PM
24.29
-0.21%
After-hours: Aug 19, 2025, 07:59 PM EDT
BAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.72 | 24.48 | 23.68 | 24.33 | 24.33 | 3.05% | 5,153,432 |
| Aug 18, 2025 | 24.20 | 24.41 | 23.45 | 23.61 | 23.61 | -2.36% | 8,252,249 |
| Aug 15, 2025 | 24.67 | 24.85 | 24.04 | 24.18 | 24.18 | -1.10% | 7,713,547 |
| Aug 14, 2025 | 23.98 | 24.49 | 23.72 | 24.45 | 24.45 | 1.41% | 4,145,400 |
| Aug 13, 2025 | 24.08 | 24.39 | 23.90 | 24.11 | 24.11 | 0.54% | 8,316,820 |
| Aug 12, 2025 | 23.67 | 24.07 | 23.46 | 23.98 | 23.98 | 2.22% | 5,662,262 |
| Aug 11, 2025 | 23.56 | 23.84 | 23.28 | 23.46 | 23.46 | -0.97% | 7,592,229 |
| Aug 8, 2025 | 23.53 | 23.86 | 23.28 | 23.69 | 23.69 | 0.64% | 10,460,217 |
| Aug 7, 2025 | 22.90 | 23.66 | 22.80 | 23.54 | 23.54 | 4.62% | 12,327,918 |
| Aug 6, 2025 | 22.93 | 22.98 | 22.29 | 22.50 | 22.50 | -1.49% | 10,175,900 |
| Aug 5, 2025 | 22.60 | 23.23 | 22.44 | 22.84 | 22.84 | 1.78% | 14,223,646 |
| Aug 4, 2025 | 21.83 | 22.76 | 21.80 | 22.44 | 22.44 | 2.19% | 11,387,100 |
| Aug 1, 2025 | 21.51 | 22.36 | 21.33 | 21.96 | 21.96 | 0.92% | 22,649,426 |
| Jul 31, 2025 | 23.76 | 24.16 | 21.47 | 21.76 | 21.76 | -22.42% | 47,022,931 |
| Jul 30, 2025 | 28.83 | 28.94 | 27.90 | 28.05 | 28.05 | -2.74% | 7,798,983 |
| Jul 29, 2025 | 28.37 | 29.00 | 28.33 | 28.84 | 28.84 | 1.12% | 6,929,800 |
| Jul 28, 2025 | 29.04 | 29.35 | 28.48 | 28.52 | 28.52 | -2.40% | 6,889,702 |
| Jul 25, 2025 | 28.76 | 29.31 | 28.70 | 29.22 | 29.22 | 1.56% | 4,031,200 |
| Jul 24, 2025 | 28.31 | 29.15 | 28.27 | 28.77 | 28.77 | 0.74% | 5,127,038 |
| Jul 23, 2025 | 28.09 | 28.71 | 27.92 | 28.56 | 28.56 | 3.82% | 6,781,365 |