Skip to main content
logo
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
18.47
-0.69 (-3.60%)
At close: Oct 31, 2025, 4:00 PM EDT
18.45
-0.02 (-0.11%)
After-hours: Oct 31, 2025, 7:58 PM EDT

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518.8118.9518.4418.4718.47-3.60%11,557,713
Oct 30, 202518.9419.8118.4219.1619.16-14.54%24,018,284
Oct 29, 202522.7422.9222.3422.4222.42-1.92%7,770,286
Oct 28, 202523.0423.2122.7722.8622.86-1.34%5,722,763
Oct 27, 202523.2623.3523.0123.1723.170.65%6,408,741
Oct 24, 202523.2423.2822.9423.0223.020.13%3,719,599
Oct 23, 202522.9723.1122.5322.9922.990.26%5,681,539
Oct 22, 202522.8923.4922.8522.9322.930.79%4,732,104
Oct 21, 202523.0323.1422.5822.7522.75-1.64%6,574,549
Oct 20, 202523.2423.6023.1123.1323.130.17%4,500,717
Oct 17, 202522.9323.0922.5723.0923.090.52%3,953,021
Oct 16, 202522.5923.3222.5422.9722.970.97%5,414,902
Oct 15, 202522.7723.3022.6122.7522.75-0.31%4,611,890
Oct 14, 202521.9922.8721.8822.8222.823.21%6,023,489
Oct 13, 202522.0422.3921.9522.1122.110.73%4,315,780
Oct 10, 202522.6522.8321.6321.9521.95-2.49%5,515,384
Oct 9, 202522.9423.0422.4322.5122.51-1.05%5,581,390
Oct 8, 202522.7122.9222.5522.7522.75-0.66%4,836,765
Oct 7, 202523.2723.2822.8822.9022.90-1.08%4,806,940
Oct 6, 202523.9023.9223.1123.1523.15-2.98%6,328,584
Oct 3, 202523.3724.2723.2623.8623.862.71%6,547,585
Oct 2, 202523.1923.6323.0123.2323.23-0.56%4,734,382
Oct 1, 202522.9523.4522.7623.3623.362.59%6,333,203
Sep 30, 202522.3522.8622.0822.7722.771.74%6,033,719
Sep 29, 202522.0022.5921.8022.3822.381.82%6,710,199
Sep 26, 202521.7522.0521.6821.9821.981.24%10,542,534
Sep 25, 202522.3422.4321.5921.7121.71-3.77%7,394,205
Sep 24, 202522.7322.9122.5222.5622.56-1.31%5,869,922
Sep 23, 202522.8123.1622.7522.8622.860.22%4,805,544
Sep 22, 202523.0023.0622.8022.8122.81-0.91%4,954,563
Sep 19, 202523.7123.7523.0223.0223.02-2.83%13,671,886
Sep 18, 202523.4723.8123.3523.6923.692.11%3,610,170
Sep 17, 202523.9324.1123.1023.2023.20-2.81%5,187,509
Sep 16, 202523.8524.0923.7723.8723.870.29%5,747,102
Sep 15, 202524.0124.1723.5823.8023.80-0.79%7,038,107
Sep 12, 202524.3224.4223.9123.9923.99-2.04%5,749,946
Sep 11, 202523.9424.5223.9024.4924.492.13%4,029,174
Sep 10, 202524.4224.6323.9723.9823.98-1.92%4,466,997
Sep 9, 202524.0924.5824.0224.4524.451.49%4,552,165
Sep 8, 202524.2524.3623.7924.0924.09-1.35%5,637,438
Sep 5, 202523.7824.5923.6124.4224.423.56%7,373,651
Sep 4, 202523.5423.7323.1223.5823.580.17%5,967,769
Sep 3, 202523.9924.2823.3623.5423.54-2.61%7,449,805
Sep 2, 202524.4124.6023.8024.1724.17-2.11%14,048,956
Aug 29, 202524.2524.7224.2224.6924.691.19%4,048,508
Aug 28, 202524.5424.5424.1624.4024.23-0.53%4,495,956
Aug 27, 202524.4624.7024.3124.5324.360.12%5,559,858
Aug 26, 202524.5124.6424.3424.5024.33-0.24%5,085,533
Aug 25, 202524.5124.6224.3024.5624.390.08%9,755,930
Aug 22, 202524.1024.6123.8824.5424.372.89%6,488,132