Skip to main content
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
24.11
+0.13 (0.54%)
At close: Aug 13, 2025, 4:00 PM
23.97
-0.14 (-0.58%)
Pre-market: Aug 14, 2025, 8:45 AM EDT

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.0824.3923.9024.1124.110.54%8,034,086
Aug 12, 202523.6724.0723.4623.9823.982.22%5,662,262
Aug 11, 202523.5623.8423.2823.4623.46-0.97%7,592,229
Aug 8, 202523.5323.8623.2823.6923.690.64%10,460,217
Aug 7, 202522.9023.6622.8023.5423.544.62%12,327,918
Aug 6, 202522.9322.9822.2922.5022.50-1.49%10,175,899
Aug 5, 202522.6023.2322.4422.8422.841.78%14,223,646
Aug 4, 202521.8322.7621.8022.4422.442.19%11,387,062
Aug 1, 202521.5122.3621.3321.9621.960.92%22,649,426
Jul 31, 202523.7624.1621.4721.7621.76-22.42%47,022,931
Jul 30, 202528.8328.9427.9028.0528.05-2.74%7,798,983
Jul 29, 202528.3729.0028.3328.8428.841.12%6,929,778
Jul 28, 202529.0429.3528.4828.5228.52-2.40%6,889,702
Jul 25, 202528.7629.3128.7029.2229.221.56%4,031,179
Jul 24, 202528.3129.1528.2728.7728.770.74%5,127,038
Jul 23, 202528.0928.7127.9228.5628.563.82%6,781,365
Jul 22, 202527.5328.1827.3727.5127.510.51%6,501,294
Jul 21, 202528.0028.0527.3727.3727.37-1.44%4,306,268
Jul 18, 202528.0528.2327.6227.7727.77-0.43%3,770,965
Jul 17, 202528.3528.4227.6327.8927.89-1.69%5,476,852
Jul 16, 202528.4128.4828.1128.3728.370.42%4,832,694
Jul 15, 202528.7128.9028.1528.2528.25-0.98%3,586,011
Jul 14, 202528.5028.9328.4028.5328.53-0.59%6,091,227
Jul 11, 202529.2629.5228.5128.7028.70-3.37%6,805,855
Jul 10, 202529.7330.7229.3729.7029.70-0.37%6,549,964
Jul 9, 202530.9631.1529.6829.8129.81-2.77%7,164,975
Jul 8, 202529.6930.9329.6930.6630.663.27%6,298,003
Jul 7, 202530.8731.0029.5729.6929.69-4.26%4,930,278
Jul 3, 202531.1031.2230.8831.0131.01-0.39%1,430,678
Jul 2, 202531.4231.4430.6531.1331.13-0.32%2,959,241
Jul 1, 202530.0631.7630.0631.2331.233.14%3,945,404
Jun 30, 202530.4530.5430.1230.2830.28-0.36%2,916,239
Jun 27, 202530.6030.6430.2030.3930.39-0.36%3,863,885
Jun 26, 202530.6630.8430.3830.5030.50-0.36%2,863,396
Jun 25, 202530.5830.8030.3630.6130.610.07%3,648,414
Jun 24, 202530.1230.6329.9630.5930.592.00%3,914,675
Jun 23, 202529.7830.1029.3229.9929.99-3,008,312
Jun 20, 202529.9330.1929.7829.9929.990.64%5,596,114
Jun 18, 202529.8730.1029.5429.8029.80-0.40%3,513,813
Jun 17, 202530.4630.7129.8529.9229.92-2.92%3,365,338
Jun 16, 202530.7530.9830.3330.8230.820.65%3,233,331
Jun 13, 202530.9531.3330.5430.6230.62-2.36%2,890,478
Jun 12, 202531.2431.6531.1231.3631.36-0.13%2,603,539
Jun 11, 202531.7232.0431.1431.4031.40-1.01%4,152,675
Jun 10, 202531.1931.7530.9731.7231.722.82%4,686,421
Jun 9, 202530.4231.1930.1830.8530.851.95%3,224,885
Jun 6, 202530.5230.7130.0130.2630.260.36%2,349,875
Jun 5, 202530.1330.5029.6930.1530.150.60%3,903,890
Jun 4, 202530.1130.2329.6829.9729.97-0.40%3,594,916
Jun 3, 202529.3130.1429.1630.0930.091.83%3,134,514