Baxter International Inc. (BVMF:B1AX34)
Brazil · Delayed Price · Currency is BRL 49.35
+1.70 (3.57%)
At close: Nov 11, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 49.95 | 49.95 | 49.24 | 49.35 | 49.35 | 3.57% | 25 |
| Nov 11, 2025 | 47.05 | 47.65 | 47.05 | 47.65 | 47.65 | 0.11% | 122 |
| Nov 10, 2025 | 48.05 | 48.05 | 47.22 | 47.60 | 47.60 | -0.94% | 23 |
| Nov 7, 2025 | 48.10 | 48.10 | 48.05 | 48.05 | 48.05 | 2.02% | 2 |
| Nov 6, 2025 | 47.20 | 47.20 | 47.10 | 47.10 | 47.10 | -1.67% | 15 |
| Nov 5, 2025 | 48.55 | 48.55 | 47.24 | 47.90 | 47.90 | -1.34% | 35 |
| Nov 4, 2025 | 48.50 | 48.55 | 48.50 | 48.55 | 48.55 | 0.10% | 2 |
| Nov 3, 2025 | 49.60 | 49.60 | 48.50 | 48.50 | 48.50 | -2.41% | 20 |
| Oct 31, 2025 | 50.85 | 50.85 | 49.70 | 49.70 | 49.70 | -4.24% | 181 |
| Oct 30, 2025 | 60.24 | 60.24 | 50.32 | 51.90 | 51.90 | -14.36% | 661 |
| Oct 29, 2025 | 60.84 | 61.02 | 60.60 | 60.60 | 60.60 | -1.56% | 141 |
| Oct 28, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.16% | 1 |
| Oct 27, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.10% | 1 |
| Oct 24, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.68% | 1 |
| Oct 23, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.96% | 1 |
| Oct 22, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.76% | 1 |
| Oct 21, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -2.57% | 101 |
| Oct 20, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.29% | 1 |
| Oct 17, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.38% | 1 |
| Oct 16, 2025 | 61.62 | 62.88 | 61.62 | 62.88 | 62.88 | 1.42% | 101 |
| Oct 15, 2025 | 62.46 | 62.46 | 62.00 | 62.00 | 62.00 | 0.42% | 101 |
| Oct 14, 2025 | 61.26 | 61.74 | 61.26 | 61.74 | 61.74 | 1.88% | 101 |
| Oct 13, 2025 | 60.66 | 60.66 | 60.60 | 60.60 | 60.60 | 0.33% | 2 |
| Oct 10, 2025 | 61.80 | 61.80 | 60.40 | 60.40 | 60.40 | -2.36% | 51 |
| Oct 9, 2025 | 61.08 | 61.86 | 61.08 | 61.86 | 61.86 | 0.78% | 52 |
| Oct 8, 2025 | 60.78 | 61.38 | 60.78 | 61.38 | 61.38 | -1.25% | 103 |
| Oct 7, 2025 | 62.46 | 62.46 | 61.80 | 62.16 | 62.16 | -0.29% | 54 |
| Oct 6, 2025 | 64.00 | 64.38 | 62.28 | 62.34 | 62.34 | -3.17% | 144 |
| Oct 3, 2025 | 64.20 | 64.38 | 64.20 | 64.38 | 64.38 | 3.37% | 102 |
| Oct 2, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.17% | 1 |
| Oct 1, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 4.34% | 101 |
| Sep 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.47% | 5 |
| Sep 29, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.82% | 1 |
| Sep 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.47% | 1 |
| Sep 25, 2025 | 58.60 | 58.60 | 57.95 | 57.95 | 57.95 | -4.66% | 4 |
| Sep 24, 2025 | 60.60 | 60.78 | 60.60 | 60.78 | 60.78 | -0.41% | 101 |
| Sep 23, 2025 | 61.61 | 61.61 | 61.03 | 61.03 | 61.03 | 0.05% | 54 |
| Sep 22, 2025 | 61.32 | 61.32 | 61.00 | 61.00 | 61.00 | -2.62% | 106 |
| Sep 19, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - | - |
| Sep 18, 2025 | 62.88 | 62.88 | 62.64 | 62.64 | 62.64 | -0.48% | 2 |
| Sep 17, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.47% | 1 |
| Sep 16, 2025 | 60.02 | 63.24 | 60.02 | 63.24 | 63.24 | 0.09% | 103 |
| Sep 15, 2025 | 63.06 | 63.18 | 63.06 | 63.18 | 63.18 | -1.89% | 301 |
| Sep 12, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.60% | 2 |
| Sep 11, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.27% | 1 |
| Sep 10, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | - |
| Sep 9, 2025 | 66.22 | 66.30 | 66.22 | 66.30 | 66.30 | - | 3 |
| Sep 8, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | - |
| Sep 5, 2025 | 65.58 | 66.30 | 65.58 | 66.30 | 66.30 | 2.60% | 112 |
| Sep 4, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -1.10% | 101 |