Baxter International Inc. (BAX)

NYSE: BAX · Real-Time Price · USD

22.04

+0.49 (2.27%)

At close: Jun 26, 2026, 4:00 PM EDT

22.05

+0.01 (0.05%)

After-hours: Jun 26, 2026, 7:50 PM EDT

Baxter International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.47	22.18	21.43	22.04	22.04	2.27%	9,937,523
Jun 25, 2026	21.23	21.73	21.14	21.55	21.55	2.42%	6,649,537
Jun 24, 2026	20.32	21.13	20.31	21.04	21.04	4.68%	6,045,463
Jun 23, 2026	19.50	20.17	19.42	20.10	20.10	2.24%	5,071,234
Jun 22, 2026	19.90	20.04	19.63	19.66	19.66	-1.16%	4,800,667
Jun 18, 2026	19.70	20.10	19.54	19.89	19.89	2.58%	10,386,469
Jun 17, 2026	20.42	20.62	19.38	19.39	19.39	-5.23%	7,122,724
Jun 16, 2026	20.91	21.03	20.36	20.46	20.46	-1.68%	6,774,089
Jun 15, 2026	21.03	21.30	20.78	20.81	20.81	-0.24%	5,970,820
Jun 12, 2026	20.67	20.89	20.25	20.86	20.86	1.81%	7,517,586
Jun 11, 2026	20.20	20.66	20.04	20.49	20.49	0.89%	7,352,909
Jun 10, 2026	19.97	20.98	19.77	20.31	20.31	1.40%	11,652,865
Jun 9, 2026	19.46	20.16	19.36	20.03	20.03	4.11%	6,460,010
Jun 8, 2026	19.33	19.50	19.05	19.24	19.24	-0.72%	5,005,366
Jun 5, 2026	19.44	19.75	19.32	19.38	19.38	0.16%	6,708,832
Jun 4, 2026	18.99	19.50	18.90	19.35	19.35	4.37%	5,852,714
Jun 3, 2026	18.53	18.86	18.42	18.54	18.54	-0.75%	4,559,372
Jun 2, 2026	18.33	19.08	18.22	18.68	18.68	1.52%	5,979,780
Jun 1, 2026	18.57	18.68	18.11	18.40	18.40	-2.02%	8,073,683
May 29, 2026	19.06	19.18	18.77	18.78	18.78	-2.39%	7,569,589
May 28, 2026	18.76	19.31	18.59	19.25	19.24	-0.41%	4,969,390
May 27, 2026	19.60	19.97	19.27	19.33	19.32	-0.26%	8,551,089
May 26, 2026	19.18	19.52	18.94	19.38	19.37	1.04%	5,291,068
May 22, 2026	19.26	19.67	19.06	19.18	19.17	0.79%	7,219,918
May 21, 2026	18.49	19.12	18.40	19.03	19.02	1.39%	8,756,909
May 20, 2026	18.44	18.83	18.01	18.77	18.76	2.40%	6,801,150
May 19, 2026	17.70	18.35	17.56	18.33	18.32	3.04%	5,663,144
May 18, 2026	17.40	17.95	17.39	17.79	17.78	2.83%	6,252,107
May 15, 2026	17.66	17.83	17.23	17.30	17.29	-2.70%	5,357,053
May 14, 2026	17.57	17.98	17.39	17.78	17.77	2.72%	5,340,567
May 13, 2026	17.71	17.95	17.09	17.31	17.30	-3.24%	7,899,497
May 12, 2026	17.65	18.05	17.50	17.89	17.88	2.05%	7,160,751
May 11, 2026	17.96	18.09	17.28	17.53	17.52	-2.56%	7,239,900
May 8, 2026	17.71	18.00	17.29	17.99	17.98	2.86%	7,866,016
May 7, 2026	17.16	17.57	17.16	17.49	17.48	3.00%	6,617,783
May 6, 2026	16.99	17.31	16.86	16.98	16.97	1.37%	5,871,328
May 5, 2026	16.74	16.96	16.48	16.75	16.74	0.78%	7,641,369
May 4, 2026	17.20	17.43	16.52	16.62	16.61	-3.43%	7,425,913
May 1, 2026	17.84	17.85	17.05	17.21	17.20	-2.10%	10,872,043
Apr 30, 2026	17.73	18.02	16.17	17.58	17.57	4.02%	21,192,067
Apr 29, 2026	17.79	17.82	16.83	16.90	16.89	-5.80%	15,301,390
Apr 28, 2026	18.50	18.64	17.93	17.94	17.93	-2.97%	9,652,888
Apr 27, 2026	18.14	18.67	18.14	18.49	18.48	1.82%	7,138,461
Apr 24, 2026	18.33	18.48	17.90	18.16	18.15	-1.36%	5,051,578
Apr 23, 2026	18.31	18.49	18.08	18.41	18.40	0.55%	4,793,902
Apr 22, 2026	18.81	19.11	18.25	18.31	18.30	-0.97%	4,560,926
Apr 21, 2026	18.86	19.19	18.48	18.49	18.48	-1.86%	7,349,131
Apr 20, 2026	18.47	18.97	18.42	18.84	18.83	0.69%	6,730,295
Apr 17, 2026	18.26	19.19	18.25	18.71	18.70	3.14%	8,972,760
Apr 16, 2026	17.57	18.18	17.45	18.14	18.13	3.07%	6,056,904