Baxter International Inc. (BAX)

NYSE: BAX · Real-Time Price · USD

17.40

-0.61 (-3.39%)

At close: Mar 13, 2026, 4:00 PM EDT

17.43

+0.03 (0.17%)

After-hours: Mar 13, 2026, 7:57 PM EDT

Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.40	18.56	17.22	17.40	17.40	-3.39%	8,895,220
Mar 12, 2026	17.75	18.28	17.34	18.01	18.01	-0.22%	12,035,457
Mar 11, 2026	17.51	18.26	17.29	18.05	18.05	3.38%	12,636,339
Mar 10, 2026	17.92	17.99	17.40	17.46	17.46	-2.51%	9,350,607
Mar 9, 2026	17.26	17.97	17.00	17.91	17.91	1.24%	10,921,822
Mar 6, 2026	18.33	18.41	17.54	17.69	17.69	-4.89%	10,708,043
Mar 5, 2026	18.71	18.96	18.41	18.60	18.60	-2.26%	10,842,656
Mar 4, 2026	19.11	19.23	18.66	19.03	19.03	-	8,643,404
Mar 3, 2026	19.06	19.32	18.47	19.03	19.03	-3.35%	9,036,534
Mar 2, 2026	19.88	19.97	19.29	19.69	19.69	-3.34%	7,286,701
Feb 27, 2026	20.19	20.49	19.91	20.37	20.37	0.05%	32,908,165
Feb 26, 2026	20.83	21.16	20.28	20.36	20.35	-1.78%	7,142,893
Feb 25, 2026	20.44	20.93	20.20	20.73	20.72	0.48%	6,489,964
Feb 24, 2026	21.20	21.41	20.58	20.63	20.62	-2.96%	7,121,101
Feb 23, 2026	21.25	21.48	21.07	21.26	21.25	-1.48%	6,047,601
Feb 20, 2026	21.50	21.84	20.93	21.58	21.57	1.12%	7,378,988
Feb 19, 2026	21.89	21.93	21.21	21.34	21.33	-2.42%	6,568,987
Feb 18, 2026	20.58	22.08	20.53	21.87	21.86	5.45%	14,098,078
Feb 17, 2026	20.09	20.92	19.97	20.74	20.73	4.80%	11,817,631
Feb 13, 2026	18.67	20.13	18.61	19.79	19.78	5.77%	15,813,322
Feb 12, 2026	19.52	20.11	18.58	18.71	18.70	-15.99%	28,020,749
Feb 11, 2026	21.74	22.41	21.62	22.27	22.26	1.50%	10,786,973
Feb 10, 2026	21.69	22.34	21.67	21.94	21.93	0.97%	8,142,875
Feb 9, 2026	21.49	21.75	21.10	21.73	21.72	-	8,335,764
Feb 6, 2026	21.74	21.87	21.31	21.73	21.72	-0.18%	13,553,716
Feb 5, 2026	21.04	21.93	21.04	21.77	21.76	3.52%	13,910,182
Feb 4, 2026	19.90	21.13	19.90	21.03	21.02	5.63%	10,133,140
Feb 3, 2026	19.55	20.27	19.55	19.91	19.90	0.20%	8,000,100
Feb 2, 2026	19.89	20.11	19.74	19.87	19.86	-1.00%	7,084,514
Jan 30, 2026	19.80	20.19	19.61	20.07	20.06	1.72%	7,301,466
Jan 29, 2026	19.73	19.80	19.23	19.73	19.72	0.61%	6,487,871
Jan 28, 2026	19.52	19.78	19.49	19.61	19.60	0.20%	5,981,896
Jan 27, 2026	19.53	19.66	19.27	19.57	19.56	-0.41%	5,868,997
Jan 26, 2026	19.87	19.93	19.60	19.65	19.64	-0.96%	5,744,675
Jan 23, 2026	19.88	20.02	19.43	19.84	19.83	-1.15%	7,414,848
Jan 22, 2026	19.97	20.45	19.80	20.07	20.06	1.83%	9,629,429
Jan 21, 2026	19.57	20.01	19.52	19.71	19.70	1.70%	10,132,811
Jan 20, 2026	19.94	19.94	19.36	19.38	19.37	-3.63%	11,486,191
Jan 16, 2026	20.20	20.41	20.06	20.11	20.10	-1.28%	7,638,857
Jan 15, 2026	19.89	20.46	19.77	20.37	20.36	2.67%	8,914,300
Jan 14, 2026	19.61	20.02	19.36	19.84	19.83	0.97%	8,110,569
Jan 13, 2026	20.27	20.47	19.40	19.65	19.64	-2.48%	9,384,017
Jan 12, 2026	21.03	21.03	19.80	20.15	20.14	-4.37%	11,066,806
Jan 9, 2026	20.90	21.25	20.61	21.07	21.06	1.84%	11,530,211
Jan 8, 2026	20.28	20.81	20.08	20.69	20.68	1.42%	15,302,048
Jan 7, 2026	20.72	20.81	20.23	20.40	20.39	-0.73%	10,850,820
Jan 6, 2026	20.02	20.62	19.99	20.55	20.54	3.32%	7,682,987
Jan 5, 2026	19.59	20.34	19.54	19.89	19.88	2.00%	12,216,254
Jan 2, 2026	19.30	19.64	19.17	19.50	19.49	2.04%	6,113,167
Dec 31, 2025	19.21	19.36	19.04	19.11	19.10	-0.98%	5,064,702