Baxter International (BAX)

Last Price18.48

Change-1.21 (-6.12%)

NYSE · Last Trade: Mar 3rd, 11:53 AM EST

Historical Prices For Baxter International (BAX)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	19.88	19.97	19.29	19.69	7,287,598	19.69
2/27/2026	20.19	20.48	19.91	20.37	36,636,907	20.37
2/26/2026	20.83	21.16	20.27	20.36	7,144,046	20.35
2/25/2026	20.44	20.93	20.20	20.73	6,489,964	20.72
2/24/2026	21.20	21.41	20.57	20.63	7,120,644	20.62
2/23/2026	21.25	21.48	21.07	21.26	6,047,583	21.25
2/20/2026	21.50	21.84	20.93	21.58	7,378,993	21.57
2/19/2026	21.89	21.93	21.21	21.34	6,568,937	21.33
2/18/2026	20.58	22.08	20.53	21.87	14,098,091	21.86
2/17/2026	20.09	20.91	19.96	20.74	11,817,540	20.73
2/13/2026	18.67	20.13	18.61	19.79	15,813,325	19.78
2/12/2026	19.52	20.11	18.57	18.71	28,018,113	18.70
2/11/2026	21.74	22.41	21.61	22.27	10,786,020	22.26
2/10/2026	21.69	22.34	21.67	21.94	8,142,685	21.93
2/09/2026	21.49	21.75	21.10	21.73	8,335,764	21.72
2/06/2026	21.74	21.87	21.30	21.73	13,553,717	21.72
2/05/2026	21.04	21.93	21.04	21.77	13,908,635	21.76
2/04/2026	19.90	21.13	19.90	21.03	10,132,722	21.02
2/03/2026	19.55	20.27	19.55	19.91	7,999,907	19.90
2/02/2026	19.89	20.11	19.73	19.87	7,084,500	19.86
1/30/2026	19.80	20.19	19.61	20.07	7,301,467	20.06
1/29/2026	19.73	19.80	19.23	19.73	6,487,660	19.72
1/28/2026	19.52	19.78	19.48	19.61	5,981,826	19.60
1/27/2026	19.52	19.66	19.27	19.57	5,868,999	19.56
1/26/2026	19.87	19.93	19.60	19.65	5,744,246	19.64
1/23/2026	19.88	20.02	19.43	19.84	7,414,850	19.83
1/22/2026	19.97	20.45	19.80	20.07	9,629,059	20.06
1/21/2026	19.57	20.00	19.52	19.71	10,132,769	19.70
1/20/2026	19.94	19.94	19.36	19.38	11,486,452	19.37
1/16/2026	20.20	20.41	20.05	20.11	7,638,866	20.10
1/15/2026	19.89	20.45	19.77	20.37	8,914,252	20.36
1/14/2026	19.61	20.02	19.36	19.84	8,110,172	19.83
1/13/2026	20.27	20.47	19.40	19.65	9,383,544	19.64
1/12/2026	21.03	21.03	19.80	20.15	11,065,146	20.14
1/09/2026	20.90	21.25	20.61	21.07	11,532,749	21.06
1/08/2026	20.28	20.81	20.08	20.69	15,301,833	20.68
1/07/2026	20.72	20.81	20.23	20.40	10,850,729	20.39
1/06/2026	20.02	20.62	19.99	20.55	7,682,717	20.54
1/05/2026	19.59	20.34	19.54	19.89	12,216,182	19.88
1/02/2026	19.30	19.64	19.16	19.50	6,113,168	19.49
12/31/2025	19.21	19.36	19.04	19.11	5,064,703	19.10
12/30/2025	19.27	19.48	19.24	19.30	4,435,128	19.29
12/29/2025	19.37	19.47	19.09	19.25	6,570,390	19.24
12/26/2025	19.08	19.39	19.03	19.38	3,814,553	19.37
12/24/2025	18.97	19.14	18.91	19.11	2,312,693	19.10
12/23/2025	18.98	18.98	18.65	18.93	5,030,240	18.92
12/22/2025	18.85	19.22	18.84	18.98	8,131,449	18.97
12/19/2025	19.06	19.30	18.94	18.96	15,926,995	18.95
12/18/2025	19.31	19.43	19.02	19.07	7,947,803	19.06
12/17/2025	19.00	19.41	18.97	19.29	8,685,856	19.28
12/16/2025	19.54	19.57	18.82	19.05	8,965,985	19.04
12/15/2025	19.25	19.82	19.12	19.53	9,148,610	19.52
12/12/2025	19.00	19.34	18.92	19.15	10,800,425	19.14
12/11/2025	18.38	18.91	18.25	18.90	8,946,631	18.89
12/10/2025	18.20	18.39	17.92	18.26	11,635,634	18.25
12/09/2025	18.10	18.30	18.01	18.16	6,331,124	18.15
12/08/2025	18.65	18.68	18.11	18.16	9,194,770	18.15
12/05/2025	18.64	18.81	18.46	18.54	8,572,242	18.53
12/04/2025	18.84	18.93	18.33	18.48	7,916,043	18.47
12/03/2025	19.00	19.16	18.86	18.89	6,094,153	18.88