Skip to main content
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
18.54
+0.06 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
18.82
+0.28 (1.51%)
After-hours: Dec 5, 2025, 7:45 PM EST

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6418.8118.4618.5418.540.32%8,561,131
Dec 4, 202518.8418.9318.3318.4818.48-2.17%7,909,631
Dec 3, 202519.0019.1718.8618.8918.890.27%6,093,060
Dec 2, 202518.9918.9918.6018.8418.84-1.26%8,447,071
Dec 1, 202518.6219.2018.5419.0819.081.81%9,634,818
Nov 28, 202518.7218.8418.6118.7418.74-0.90%3,763,746
Nov 26, 202518.5918.9518.5318.9118.901.34%7,170,001
Nov 25, 202518.3418.7218.2018.6618.652.64%7,340,175
Nov 24, 202518.3118.4618.1118.1818.17-0.71%8,506,134
Nov 21, 202517.5818.6117.5618.3118.305.11%8,278,763
Nov 20, 202517.6617.8617.4017.4217.41-1.53%8,313,653
Nov 19, 202518.1418.1717.5417.6917.68-2.53%7,690,538
Nov 18, 202517.6918.2217.4018.1518.142.14%9,780,720
Nov 17, 202518.3818.4717.7517.7717.76-3.79%7,790,690
Nov 14, 202518.6018.6918.3118.4718.46-1.23%7,472,615
Nov 13, 202518.6318.9218.5218.7018.69-9,828,784
Nov 12, 202518.3018.9218.2718.7018.692.47%12,362,533
Nov 11, 202517.8318.3117.7018.2518.242.82%12,070,312
Nov 10, 202517.9818.0017.5717.7517.74-1.39%7,893,232
Nov 7, 202517.9518.1217.7818.0017.990.11%7,414,147
Nov 6, 202517.9418.1617.5117.9817.970.17%10,346,313
Nov 5, 202517.8718.0817.4717.9517.940.06%11,329,629
Nov 4, 202518.1818.3217.7417.9417.93-1.48%11,712,553
Nov 3, 202518.3018.4018.0518.2118.20-1.41%11,396,789
Oct 31, 202518.8118.9518.4418.4718.46-3.60%11,557,713
Oct 30, 202518.9419.8118.4219.1619.15-14.54%24,018,284
Oct 29, 202522.7422.9222.3422.4222.41-1.92%7,770,286
Oct 28, 202523.0423.2122.7722.8622.85-1.34%5,722,763
Oct 27, 202523.2623.3523.0123.1723.160.65%6,408,741
Oct 24, 202523.2423.2822.9423.0223.010.13%3,719,599
Oct 23, 202522.9723.1122.5322.9922.980.26%5,681,539
Oct 22, 202522.8923.4922.8522.9322.920.79%4,732,104
Oct 21, 202523.0323.1422.5822.7522.74-1.64%6,574,549
Oct 20, 202523.2423.6023.1123.1323.120.17%4,500,717
Oct 17, 202522.9323.0922.5723.0923.080.52%3,953,021
Oct 16, 202522.5923.3222.5422.9722.960.97%5,414,902
Oct 15, 202522.7723.3022.6122.7522.74-0.31%4,611,890
Oct 14, 202521.9922.8721.8822.8222.813.21%6,023,489
Oct 13, 202522.0422.3921.9522.1122.100.73%4,315,780
Oct 10, 202522.6522.8321.6321.9521.94-2.49%5,515,384
Oct 9, 202522.9423.0422.4322.5122.50-1.05%5,581,390
Oct 8, 202522.7122.9222.5522.7522.74-0.66%4,836,765
Oct 7, 202523.2723.2822.8822.9022.89-1.08%4,806,940
Oct 6, 202523.9023.9223.1123.1523.14-2.98%6,328,584
Oct 3, 202523.3724.2723.2623.8623.852.71%6,547,585
Oct 2, 202523.1923.6323.0123.2323.22-0.56%4,734,382
Oct 1, 202522.9523.4522.7623.3623.352.59%6,333,203
Sep 30, 202522.3522.8622.0822.7722.761.74%6,033,719
Sep 29, 202522.0022.5921.8022.3822.371.82%6,710,199
Sep 26, 202521.7522.0521.6821.9821.971.24%10,542,534