Baxter International Inc Historical Data - BAX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Baxter International Inc (BAX)
Baxter International Inc (BAX) Historical

Baxter International Inc (BAX)

40.30

-0.63

( -1.54% )

Updated: 15:33:56

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.56	1.40915953699	39.74	41.18	39.29	2640642	40.27990884	CS
4	-2.44	-5.70893776322	42.74	43.99	39.29	3024212	41.54833294	CS
12	1.74	4.51244813278	38.56	44.005	38.11	3649204	41.44619972	CS
26	7.91	24.4211176289	32.39	44.005	31.75	3867765	38.70066056	CS
52	-4.79	-10.6231980483	45.09	50.21	31.01	4454419	40.33005762	CS
156	-47.7	-54.2045454545	88	89.7	31.01	3952844	54.83218969	CS
260	-34.63	-46.2164687041	74.93	95.19	31.01	3512068	63.89138663	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	40.93	-0.09	-0.22	40.78	41.06	40.54	2161941
1713912000	41.02	0.62	1.53	40.4	41.18	40.25	2628179
1713825600	40.4	0.93	2.36	39.78	40.82	39.525	3272583
1713566400	39.47	-0.18	-0.45	39.93	40.08	39.39	2808386
1713480000	39.65	0.13	0.33	39.74	39.74	39.29	2332119
1713393600	39.52	-0.05	-0.13	39.71	39.845	39.46	2809448
1713307200	39.57	-0.47	-1.17	40	40.05	39.35	2658763
1713220800	40.04	-0.29	-0.72	40.71	40.85	39.815	3062123
1712961600	40.33	-1.79	-4.25	41.74	41.9	40.205	4126875
1712875200	42.12	0.12	0.29	42.44	42.475	41.69	3025166
1712788800	42	-0.83	-1.94	42.24	42.265	41.33	3615357
1712702400	42.83	0.58	1.37	42.41	42.86	42.17	2772997
1712616000	42.25	-0.37	-0.87	42.62	42.78	42.1	2397943
1712356800	42.62	-0.01	-0.02	42.45	42.8	42.38	2970219
1712270400	42.63	-0.65	-1.50	43.58	43.7	42.375	3125962
1712184000	43.28	0.37	0.86	42.96	43.715	42.75	2544667
1712097600	42.91	-0.64	-1.47	43	43.31	42.68	2900612
1712011200	43.55	0.81	1.90	43.5	43.99	43.05	4552660
1711665600	42.74	0.05	0.12	42.74	43.115	42.61	3951652
1711579200	42.69	1.15	2.77	41.85	42.785	41.735	4168614
1711492800	41.54	-0.25	-0.60	41.84	41.92	41.245	4563571
1711406400	41.79	-0.15	-0.36	42.15	42.33	41.56	4388164
1711147200	41.94	-0.07	-0.17	42.07	42.22	41.59	2060478
1711060800	42.01	0.18	0.43	41.98	42.35	41.48	3735701
1710974400	41.83	-0.12	-0.29	41.92	42.15	41.58	2059733
1710888000	41.95	0.41	0.99	41.55	41.98	41.435	3372303
1710801600	41.54	-0.07	-0.17	41.64	41.925	41.24	2697561
1710542400	41.61	-0.41	-0.98	41.31	41.91	41.3	5489065
1710456000	42.02	-0.66	-1.55	42.4	42.64	41.67	3795569
1710369600	42.68	-0.21	-0.49	42.96	43.35	42.37	3851994
1710283200	42.89	-0.59	-1.36	43.26	43.37	42.82	3648620
1710196800	43.48	-0.29	-0.66	43.65	43.97	43.375	1973234
1709941200	43.77	0.28	0.64	43.38	44.005	43.29	2816345
1709854800	43.49	0.5	1.16	43.3	43.68	43.04	3948471
1709768400	42.99	0.58	1.37	42.45	43.02	42.07	3438361
1709682000	42.41	-0.09	-0.21	43.56	43.93	42.24	6879222
1709595600	42.5	1.49	3.63	41	42.64	40.84	6431396
1709336400	41.01	0.09	0.22	40.92	41.205	40.27	2825022
1709250000	40.92	-0.64	-1.54	41.4	41.4	40.61	5249105
1709163600	41.56	-0.29	-0.69	41.64	41.6496	41.16	2792041
1709077200	41.85	-0.15	-0.36	42.17	42.18	41.56	2137718
1708990800	42	-0.55	-1.29	42.44	42.54	41.81	2346230
1708731600	42.55	0.54	1.29	41.99	42.87	41.62	3262166
1708645200	42.01	-0.22	-0.52	42.07	42.13	41.245	4115894
1708558800	42.23	0.46	1.10	41.67	42.28	41.37	3909520
1708472400	41.77	0.55	1.33	41.16	42.05	41.04	5002790
1708126800	41.22	0.28	0.68	40.91	41.87	40.77	5250046
1708040400	40.94	1.3	3.28	39.75	41.26	39.75	6525642
1707954000	39.64	0.02	0.05	39.75	40	39.4794	4196179
1707867600	39.62	-0.69	-1.71	40.03	40.44	39.075	3567772
1707781200	40.31	0.76	1.92	39.69	40.35	39.16	3560474
1707522000	39.55	-0.91	-2.25	40.5	40.52	38.785	4745116
1707435600	40.46	1.08	2.74	39	41.305	38.11	7956297
1707349200	39.38	-0.33	-0.83	39.795	39.9	39.09	5802225
1707262800	39.71	1.18	3.06	38.54	39.73	38.475	3646773
1707176400	38.53	-0.45	-1.15	38.7	39.165	38.52	2609771
1706917200	38.98	-0.21	-0.54	39.03	39.27	38.45	2688444
1706830800	39.19	0.5	1.29	38.56	39.515	38.44	2862064
1706744400	38.69	-0.01	-0.03	39	39.385	38.61	3071204
1706658000	38.7	-0.38	-0.97	39.17	39.17	38.635	2026570
1706571600	39.08	0.29	0.75	38.61	39.37	38.48	3052820
1706312400	38.79	-0.2	-0.51	39.21	39.32	38.625	2228529
1706226000	38.99	1.11	2.93	38.22	39.01	38.15	2835477

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions