Skip to main content
Baxter International Inc. (BIT:1BAX)
Italy flag Italy · Delayed Price · Currency is EUR
15.98
-0.35 (-2.12%)
At close: Dec 4, 2025

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0616.0616.0616.0616.060.51%-
Dec 4, 202515.9815.9815.9815.9815.98-2.12%-
Dec 3, 202516.3316.3316.3316.3316.330.70%-
Dec 2, 202516.0816.0816.0816.2116.21-1.27%36
Dec 1, 202516.4216.4216.4216.4216.421.73%-
Nov 28, 202516.1416.1416.1416.1416.14-10.90%-
Nov 27, 202518.1218.1218.1218.1218.1211.76%-
Nov 26, 202516.2016.2016.2016.2116.201.12%-
Nov 25, 202516.0216.0216.0216.0316.020.43%-
Nov 24, 202515.9515.9515.9515.9615.951.11%-
Nov 21, 202515.4315.4315.4315.7915.782.79%205
Nov 20, 202515.3515.3515.3515.3615.350.23%-
Nov 19, 202515.3115.3115.3115.3215.310.74%-
Nov 18, 202515.2015.2015.2015.2115.20-3.51%-
Nov 17, 202515.7615.7615.7615.7615.76-1.00%-
Nov 14, 202515.9215.9215.9215.9215.92-1.72%-
Nov 13, 202516.0116.0116.0116.2016.19-0.07%60
Nov 12, 202516.2116.2116.2116.2116.215.64%-
Nov 11, 202515.3415.3415.3415.3515.340.18%-
Nov 10, 202515.5015.5015.5015.3215.31-1.17%60
Nov 7, 202515.4915.4915.4915.5015.491.65%-
Nov 6, 202516.0216.0215.4015.2515.24-0.31%265
Nov 5, 202515.2915.2915.2915.3015.29-2.05%-
Nov 4, 202515.6115.6115.6115.6215.61-1.35%-
Nov 3, 202516.1316.1316.0015.8315.82-1.97%140
Oct 31, 202516.1416.1416.1416.1516.14-4.47%-
Oct 30, 202516.8916.9816.2716.9116.90-13.77%721
Oct 29, 202519.6019.6019.6019.6119.600.18%-
Oct 28, 202519.5619.5619.5619.5719.56-1.56%-
Oct 27, 202519.8719.8719.8719.8819.87-0.27%-
Oct 24, 202519.9219.9219.9219.9319.921.40%-
Oct 23, 202519.6519.6519.6519.6619.65-2.44%-
Oct 22, 202520.1420.1420.1420.1520.142.94%-
Oct 21, 202519.5619.5619.5619.5719.56-2.45%-
Oct 20, 202520.0520.0520.0520.0720.052.02%-
Oct 17, 202519.6619.6619.6619.6719.66-1.19%-
Oct 16, 202519.8919.8919.8919.9019.891.47%-
Oct 15, 202519.6119.6119.6119.6219.612.17%-
Oct 14, 202519.1919.1919.1919.2019.19-0.53%-
Oct 13, 202519.2919.2919.2919.3019.291.20%-
Oct 10, 202519.0619.0619.0619.0719.06-4.06%-
Oct 9, 202519.8719.8719.8719.8819.870.90%-
Oct 8, 202519.6919.6919.6919.7019.69-0.88%-
Oct 7, 202519.8719.8719.8719.8819.87-0.11%-
Oct 6, 202519.8919.8919.8919.9019.89-3.47%-
Oct 3, 202520.6020.6020.6020.6220.603.94%-
Oct 2, 202519.8219.8219.8219.8319.820.89%-
Oct 1, 202519.6519.6519.6519.6619.653.25%-
Sep 30, 202519.0319.0319.0319.0419.03-0.03%-
Sep 29, 202519.0019.0018.6519.0519.041.81%350