Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
30.58
-0.29 (-0.94%)
At close: May 28, 2025, 4:00 PM
30.19
-0.39 (-1.27%)
After-hours: May 28, 2025, 4:47 PM EDT
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 30.93 | 31.04 | 30.49 | 30.58 | 30.58 | -0.94% | 2,723,560 |
| May 27, 2025 | 30.76 | 30.95 | 30.40 | 30.87 | 30.87 | 2.49% | 2,885,244 |
| May 23, 2025 | 29.85 | 30.23 | 29.72 | 30.12 | 30.12 | -0.50% | 2,096,537 |
| May 22, 2025 | 30.16 | 30.52 | 30.07 | 30.27 | 30.27 | -0.53% | 2,894,908 |
| May 21, 2025 | 31.48 | 31.50 | 30.41 | 30.43 | 30.43 | -3.27% | 2,789,732 |
| May 20, 2025 | 31.30 | 31.62 | 31.25 | 31.46 | 31.46 | -0.03% | 1,999,810 |
| May 19, 2025 | 31.23 | 31.63 | 31.04 | 31.47 | 31.47 | -0.60% | 2,749,714 |
| May 16, 2025 | 31.07 | 31.70 | 30.91 | 31.66 | 31.66 | 2.00% | 3,022,371 |
| May 15, 2025 | 30.36 | 31.07 | 30.04 | 31.04 | 31.04 | 2.37% | 2,838,390 |
| May 14, 2025 | 30.96 | 31.03 | 30.24 | 30.32 | 30.32 | -2.66% | 3,704,574 |
| May 13, 2025 | 31.64 | 31.66 | 30.91 | 31.15 | 31.15 | -2.29% | 5,922,318 |
| May 12, 2025 | 31.56 | 32.68 | 31.56 | 31.88 | 31.88 | 3.17% | 6,269,026 |
| May 9, 2025 | 31.29 | 31.49 | 30.85 | 30.90 | 30.90 | -0.96% | 2,642,411 |
| May 8, 2025 | 30.91 | 32.07 | 30.81 | 31.20 | 31.20 | 1.56% | 4,087,050 |
| May 7, 2025 | 29.99 | 30.90 | 29.86 | 30.72 | 30.72 | 2.64% | 3,696,914 |
| May 6, 2025 | 30.31 | 30.51 | 29.87 | 29.93 | 29.93 | -1.64% | 3,321,735 |
| May 5, 2025 | 30.32 | 31.08 | 30.18 | 30.43 | 30.43 | -0.91% | 3,911,856 |
| May 2, 2025 | 31.06 | 31.25 | 30.23 | 30.71 | 30.71 | 0.13% | 4,175,334 |
| May 1, 2025 | 32.15 | 32.60 | 30.52 | 30.67 | 30.67 | -1.60% | 7,085,761 |
| Apr 30, 2025 | 31.11 | 31.38 | 30.63 | 31.17 | 31.17 | 0.61% | 5,553,473 |
| Apr 29, 2025 | 30.52 | 31.35 | 30.41 | 30.98 | 30.98 | 1.47% | 3,422,705 |
| Apr 28, 2025 | 30.31 | 30.82 | 30.09 | 30.53 | 30.53 | 1.03% | 3,970,780 |
| Apr 25, 2025 | 30.22 | 30.43 | 29.96 | 30.22 | 30.22 | -0.62% | 3,466,652 |
| Apr 24, 2025 | 29.72 | 30.48 | 29.49 | 30.41 | 30.41 | 2.74% | 3,601,279 |
| Apr 23, 2025 | 29.24 | 30.30 | 29.17 | 29.60 | 29.60 | 3.42% | 4,590,487 |
| Apr 22, 2025 | 28.89 | 29.14 | 28.50 | 28.62 | 28.62 | 0.28% | 4,604,611 |
| Apr 21, 2025 | 28.75 | 28.81 | 28.27 | 28.54 | 28.54 | -1.21% | 4,066,885 |
| Apr 17, 2025 | 27.97 | 29.10 | 27.92 | 28.89 | 28.89 | 3.85% | 5,523,452 |
| Apr 16, 2025 | 27.87 | 28.59 | 27.57 | 27.82 | 27.82 | 0.07% | 5,393,666 |
| Apr 15, 2025 | 28.29 | 28.50 | 27.52 | 27.80 | 27.80 | -2.04% | 5,152,411 |
| Apr 14, 2025 | 28.38 | 28.70 | 28.06 | 28.38 | 28.38 | 1.94% | 4,535,734 |
| Apr 11, 2025 | 28.26 | 28.26 | 26.78 | 27.84 | 27.84 | -1.07% | 6,639,005 |
| Apr 10, 2025 | 30.10 | 30.25 | 27.61 | 28.14 | 28.14 | -8.49% | 6,547,081 |
| Apr 9, 2025 | 27.30 | 30.82 | 26.25 | 30.75 | 30.75 | 9.94% | 12,042,314 |
| Apr 8, 2025 | 29.37 | 29.53 | 27.51 | 27.97 | 27.97 | -2.34% | 6,383,148 |
| Apr 7, 2025 | 28.35 | 29.31 | 27.12 | 28.64 | 28.64 | -0.52% | 8,171,955 |
| Apr 4, 2025 | 30.73 | 31.19 | 28.70 | 28.79 | 28.79 | -8.17% | 5,995,433 |
| Apr 3, 2025 | 33.30 | 33.60 | 31.29 | 31.35 | 31.35 | -6.84% | 5,555,458 |
| Apr 2, 2025 | 33.72 | 33.83 | 33.42 | 33.65 | 33.65 | -1.09% | 2,491,925 |
| Apr 1, 2025 | 34.11 | 34.29 | 33.80 | 34.02 | 34.02 | -0.61% | 3,495,868 |
| Mar 31, 2025 | 33.63 | 34.52 | 33.63 | 34.23 | 34.23 | 1.42% | 3,598,927 |
| Mar 28, 2025 | 33.60 | 34.01 | 33.49 | 33.75 | 33.75 | 0.15% | 2,513,169 |
| Mar 27, 2025 | 33.68 | 33.91 | 33.31 | 33.70 | 33.70 | 1.02% | 2,761,485 |
| Mar 26, 2025 | 32.96 | 33.53 | 32.80 | 33.36 | 33.36 | 1.28% | 2,719,859 |
| Mar 25, 2025 | 33.76 | 33.85 | 32.80 | 32.94 | 32.94 | -1.96% | 3,684,012 |
| Mar 24, 2025 | 33.30 | 33.88 | 33.30 | 33.60 | 33.60 | 1.24% | 3,543,861 |
| Mar 21, 2025 | 33.22 | 33.64 | 33.00 | 33.19 | 33.19 | -0.75% | 8,139,701 |
| Mar 20, 2025 | 34.08 | 34.16 | 33.37 | 33.44 | 33.44 | -1.91% | 5,791,980 |
| Mar 19, 2025 | 34.38 | 34.55 | 33.84 | 34.09 | 34.09 | -1.22% | 5,109,399 |
| Mar 18, 2025 | 34.90 | 34.92 | 34.41 | 34.51 | 34.51 | -0.98% | 3,361,975 |