Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
22.51
-0.24 (-1.05%)
At close: Oct 9, 2025, 4:00 PM EDT
22.84
+0.33 (1.47%)
After-hours: Oct 9, 2025, 7:50 PM EDT
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.94 | 23.04 | 22.43 | 22.51 | 22.51 | -1.05% | 5,581,390 |
| Oct 8, 2025 | 22.71 | 22.92 | 22.55 | 22.75 | 22.75 | -0.66% | 4,836,765 |
| Oct 7, 2025 | 23.27 | 23.28 | 22.88 | 22.90 | 22.90 | -1.08% | 4,806,940 |
| Oct 6, 2025 | 23.90 | 23.92 | 23.11 | 23.15 | 23.15 | -2.98% | 6,328,584 |
| Oct 3, 2025 | 23.37 | 24.27 | 23.26 | 23.86 | 23.86 | 2.71% | 6,547,585 |
| Oct 2, 2025 | 23.19 | 23.63 | 23.01 | 23.23 | 23.23 | -0.56% | 4,734,382 |
| Oct 1, 2025 | 22.95 | 23.45 | 22.76 | 23.36 | 23.36 | 2.59% | 6,333,203 |
| Sep 30, 2025 | 22.35 | 22.86 | 22.08 | 22.77 | 22.77 | 1.74% | 6,033,719 |
| Sep 29, 2025 | 22.00 | 22.59 | 21.80 | 22.38 | 22.38 | 1.82% | 6,710,199 |
| Sep 26, 2025 | 21.75 | 22.05 | 21.68 | 21.98 | 21.98 | 1.24% | 10,542,534 |
| Sep 25, 2025 | 22.34 | 22.43 | 21.59 | 21.71 | 21.71 | -3.77% | 7,394,205 |
| Sep 24, 2025 | 22.73 | 22.91 | 22.52 | 22.56 | 22.56 | -1.31% | 5,869,922 |
| Sep 23, 2025 | 22.81 | 23.16 | 22.75 | 22.86 | 22.86 | 0.22% | 4,805,544 |
| Sep 22, 2025 | 23.00 | 23.06 | 22.80 | 22.81 | 22.81 | -0.91% | 4,954,563 |
| Sep 19, 2025 | 23.71 | 23.75 | 23.02 | 23.02 | 23.02 | -2.83% | 13,671,886 |
| Sep 18, 2025 | 23.47 | 23.81 | 23.35 | 23.69 | 23.69 | 2.11% | 3,610,170 |
| Sep 17, 2025 | 23.93 | 24.11 | 23.10 | 23.20 | 23.20 | -2.81% | 5,187,509 |
| Sep 16, 2025 | 23.85 | 24.09 | 23.77 | 23.87 | 23.87 | 0.29% | 5,747,102 |
| Sep 15, 2025 | 24.01 | 24.17 | 23.58 | 23.80 | 23.80 | -0.79% | 7,038,107 |
| Sep 12, 2025 | 24.32 | 24.42 | 23.91 | 23.99 | 23.99 | -2.04% | 5,749,946 |
| Sep 11, 2025 | 23.94 | 24.52 | 23.90 | 24.49 | 24.49 | 2.13% | 4,029,174 |
| Sep 10, 2025 | 24.42 | 24.63 | 23.97 | 23.98 | 23.98 | -1.92% | 4,466,997 |
| Sep 9, 2025 | 24.09 | 24.58 | 24.02 | 24.45 | 24.45 | 1.49% | 4,552,165 |
| Sep 8, 2025 | 24.25 | 24.36 | 23.79 | 24.09 | 24.09 | -1.35% | 5,637,438 |
| Sep 5, 2025 | 23.78 | 24.59 | 23.61 | 24.42 | 24.42 | 3.56% | 7,373,651 |
| Sep 4, 2025 | 23.54 | 23.73 | 23.12 | 23.58 | 23.58 | 0.17% | 5,967,769 |
| Sep 3, 2025 | 23.99 | 24.28 | 23.36 | 23.54 | 23.54 | -2.61% | 7,449,805 |
| Sep 2, 2025 | 24.41 | 24.60 | 23.80 | 24.17 | 24.17 | -2.11% | 14,048,956 |
| Aug 29, 2025 | 24.25 | 24.72 | 24.22 | 24.69 | 24.69 | 1.19% | 4,048,508 |
| Aug 28, 2025 | 24.54 | 24.54 | 24.16 | 24.40 | 24.23 | -0.53% | 4,495,956 |
| Aug 27, 2025 | 24.46 | 24.70 | 24.31 | 24.53 | 24.36 | 0.12% | 5,559,858 |
| Aug 26, 2025 | 24.51 | 24.64 | 24.34 | 24.50 | 24.33 | -0.24% | 5,085,533 |
| Aug 25, 2025 | 24.51 | 24.62 | 24.30 | 24.56 | 24.39 | 0.08% | 9,755,930 |
| Aug 22, 2025 | 24.10 | 24.61 | 23.88 | 24.54 | 24.37 | 2.89% | 6,488,132 |
| Aug 21, 2025 | 24.12 | 24.30 | 23.83 | 23.85 | 23.69 | -1.73% | 6,018,882 |
| Aug 20, 2025 | 24.39 | 24.89 | 24.22 | 24.27 | 24.10 | -0.25% | 5,385,893 |
| Aug 19, 2025 | 23.72 | 24.48 | 23.68 | 24.33 | 24.16 | 3.05% | 5,168,807 |
| Aug 18, 2025 | 24.20 | 24.41 | 23.45 | 23.61 | 23.45 | -2.36% | 8,252,249 |
| Aug 15, 2025 | 24.67 | 24.85 | 24.04 | 24.18 | 24.02 | -1.10% | 7,713,547 |
| Aug 14, 2025 | 23.98 | 24.49 | 23.72 | 24.45 | 24.28 | 1.41% | 4,145,354 |
| Aug 13, 2025 | 24.08 | 24.39 | 23.90 | 24.11 | 23.95 | 0.54% | 8,316,820 |
| Aug 12, 2025 | 23.67 | 24.07 | 23.46 | 23.98 | 23.82 | 2.22% | 5,662,262 |
| Aug 11, 2025 | 23.56 | 23.84 | 23.28 | 23.46 | 23.30 | -0.97% | 7,592,229 |
| Aug 8, 2025 | 23.53 | 23.86 | 23.28 | 23.69 | 23.53 | 0.64% | 10,460,217 |
| Aug 7, 2025 | 22.90 | 23.66 | 22.80 | 23.54 | 23.38 | 4.62% | 12,327,918 |
| Aug 6, 2025 | 22.93 | 22.98 | 22.29 | 22.50 | 22.35 | -1.49% | 10,175,899 |
| Aug 5, 2025 | 22.60 | 23.23 | 22.44 | 22.84 | 22.68 | 1.78% | 14,223,646 |
| Aug 4, 2025 | 21.83 | 22.76 | 21.80 | 22.44 | 22.29 | 2.19% | 11,387,062 |
| Aug 1, 2025 | 21.51 | 22.36 | 21.33 | 21.96 | 21.81 | 0.92% | 22,649,426 |
| Jul 31, 2025 | 23.76 | 24.16 | 21.47 | 21.76 | 21.61 | -22.42% | 47,022,931 |