Baxter International Inc. (BAX)

NYSE: BAX · Real-Time Price · USD

21.58

+0.24 (1.12%)

At close: Feb 20, 2026, 4:00 PM EST

21.60

+0.02 (0.09%)

After-hours: Feb 20, 2026, 7:24 PM EST

Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.50	21.84	20.93	21.58	21.58	1.12%	7,378,583
Feb 19, 2026	21.89	21.93	21.21	21.34	21.34	-2.42%	6,567,261
Feb 18, 2026	20.58	22.08	20.53	21.87	21.87	5.45%	14,094,458
Feb 17, 2026	20.09	20.92	19.97	20.74	20.74	4.80%	11,814,920
Feb 13, 2026	18.67	20.13	18.61	19.79	19.79	5.77%	15,793,112
Feb 12, 2026	19.52	20.11	18.58	18.71	18.71	-15.99%	27,974,216
Feb 11, 2026	21.74	22.41	21.62	22.27	22.27	1.50%	10,783,803
Feb 10, 2026	21.69	22.34	21.67	21.94	21.94	0.97%	8,141,366
Feb 9, 2026	21.49	21.75	21.10	21.73	21.73	-	8,330,985
Feb 6, 2026	21.74	21.87	21.31	21.73	21.73	-0.18%	13,553,446
Feb 5, 2026	21.04	21.93	21.04	21.77	21.77	3.52%	13,903,543
Feb 4, 2026	19.90	21.13	19.90	21.03	21.03	5.63%	10,130,687
Feb 3, 2026	19.55	20.27	19.55	19.91	19.91	0.20%	7,975,874
Feb 2, 2026	19.89	20.11	19.74	19.87	19.87	-1.00%	7,084,273
Jan 30, 2026	19.80	20.19	19.61	20.07	20.07	1.72%	7,295,958
Jan 29, 2026	19.73	19.80	19.23	19.73	19.73	0.61%	6,487,629
Jan 28, 2026	19.52	19.78	19.49	19.61	19.61	0.20%	5,975,565
Jan 27, 2026	19.53	19.66	19.27	19.57	19.57	-0.41%	5,860,749
Jan 26, 2026	19.87	19.93	19.60	19.65	19.65	-0.96%	5,730,794
Jan 23, 2026	19.88	20.02	19.43	19.84	19.84	-1.15%	7,400,708
Jan 22, 2026	19.97	20.45	19.80	20.07	20.07	1.83%	9,594,659
Jan 21, 2026	19.57	20.01	19.52	19.71	19.71	1.70%	10,130,711
Jan 20, 2026	19.94	19.94	19.36	19.38	19.38	-3.63%	11,485,133
Jan 16, 2026	20.20	20.41	20.06	20.11	20.11	-1.28%	7,589,940
Jan 15, 2026	19.89	20.46	19.77	20.37	20.37	2.67%	8,911,533
Jan 14, 2026	19.61	20.02	19.36	19.84	19.84	0.97%	8,107,806
Jan 13, 2026	20.27	20.47	19.40	19.65	19.65	-2.48%	9,374,358
Jan 12, 2026	21.03	21.03	19.80	20.15	20.15	-4.37%	11,062,628
Jan 9, 2026	20.90	21.25	20.61	21.07	21.07	1.84%	11,528,105
Jan 8, 2026	20.28	20.81	20.08	20.69	20.69	1.42%	15,283,734
Jan 7, 2026	20.72	20.81	20.23	20.40	20.40	-0.73%	10,827,709
Jan 6, 2026	20.02	20.62	19.99	20.55	20.55	3.32%	7,671,538
Jan 5, 2026	19.59	20.34	19.54	19.89	19.89	2.00%	12,210,042
Jan 2, 2026	19.30	19.64	19.17	19.50	19.50	2.04%	6,108,221
Dec 31, 2025	19.21	19.36	19.04	19.11	19.11	-0.98%	5,019,995
Dec 30, 2025	19.27	19.49	19.24	19.30	19.30	0.26%	4,340,564
Dec 29, 2025	19.37	19.47	19.10	19.25	19.25	-0.67%	6,323,166
Dec 26, 2025	19.08	19.39	19.03	19.38	19.38	1.41%	3,814,396
Dec 24, 2025	18.97	19.14	18.92	19.11	19.11	0.95%	2,283,165
Dec 23, 2025	18.98	18.99	18.65	18.93	18.93	-0.26%	4,960,555
Dec 22, 2025	18.85	19.22	18.84	18.98	18.98	0.11%	7,942,623
Dec 19, 2025	19.06	19.31	18.94	18.96	18.96	-0.58%	15,440,798
Dec 18, 2025	19.31	19.43	19.03	19.07	19.07	-1.14%	7,947,805
Dec 17, 2025	19.00	19.41	18.97	19.29	19.29	1.26%	8,587,527
Dec 16, 2025	19.54	19.57	18.82	19.05	19.05	-2.46%	8,966,090
Dec 15, 2025	19.25	19.82	19.12	19.53	19.53	1.98%	9,150,247
Dec 12, 2025	19.00	19.34	18.92	19.15	19.15	1.32%	10,800,324
Dec 11, 2025	18.38	18.91	18.25	18.90	18.90	3.50%	8,940,732
Dec 10, 2025	18.20	18.39	17.92	18.26	18.26	0.55%	11,642,838
Dec 9, 2025	18.10	18.30	18.01	18.16	18.16	-	6,331,024