Skip to main content
logo
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
23.97
-0.39 (-1.60%)
At close: Oct 7, 2026, 4:00 PM EDT
23.82
-0.15 (-0.63%)
After-hours: Oct 7, 2026, 7:43 PM EDT

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202624.2024.6023.8223.9723.97-1.60%4,770,356
Oct 6, 202624.3224.4223.9224.3624.360.58%6,521,028
Oct 5, 202623.4624.2923.2424.2224.223.11%10,162,339
Oct 2, 202623.8423.8523.4023.4923.49-0.63%4,723,640
Oct 1, 202623.9524.0423.4823.6423.64-1.50%7,380,983
Sep 30, 202623.5024.1023.3724.0024.002.21%8,726,877
Sep 29, 202623.2923.7223.1523.4823.48-0.04%6,685,337
Sep 28, 202623.2123.8223.1123.4923.490.51%5,908,200
Sep 25, 202623.4323.7123.2023.3723.37-0.47%6,568,229
Sep 24, 202623.4823.7623.2023.4823.48-0.04%7,346,005
Sep 23, 202623.5924.3023.4523.4923.49-0.80%9,383,068
Sep 22, 202623.2123.8723.2123.6823.683.27%7,303,084
Sep 21, 202622.9923.0822.5622.9322.930.57%11,746,594
Sep 18, 202623.0523.1622.7122.8022.80-0.96%9,906,153
Sep 17, 202623.7023.7422.9823.0223.02-2.17%6,566,889
Sep 16, 202623.7623.8723.1823.5323.53-0.76%9,431,473
Sep 15, 202623.9423.9423.1623.7123.71-0.63%6,144,400
Sep 14, 202624.0124.2223.6123.8623.860.25%5,739,478
Sep 11, 202624.6524.7723.6723.8023.80-1.57%5,450,571
Sep 10, 202624.1524.3823.9224.1824.18-0.86%5,622,365
Sep 9, 202624.7125.2124.3924.3924.39-1.89%5,299,141
Sep 8, 202625.5925.7524.6624.8624.86-3.76%5,907,297
Sep 4, 202625.3326.1225.2625.8325.831.02%3,413,669
Sep 3, 202625.9626.0925.1725.5725.57-0.51%4,662,180
Sep 2, 202625.5526.0525.4825.7025.700.86%4,167,697
Sep 1, 202626.3126.5625.1725.4825.48-2.00%5,214,310
Aug 31, 202625.9126.3525.8626.0026.00-0.50%3,812,480
Aug 28, 202625.9926.3125.7926.1326.130.81%3,959,499
Aug 27, 202626.0626.4425.8225.9325.92-2.15%4,499,516
Aug 26, 202626.4926.7626.1326.5026.490.80%5,186,560
Aug 25, 202626.4326.5026.0126.2926.28-0.76%3,792,850
Aug 24, 202626.3726.6126.0726.4926.480.57%4,426,556
Aug 21, 202626.5126.6726.0926.3426.33-0.27%4,360,834
Aug 20, 202625.9026.7825.9026.4126.40-0.86%3,527,897
Aug 19, 202626.0426.7525.8726.6426.632.70%5,053,983
Aug 18, 202626.0826.3425.7525.9425.930.12%6,688,490
Aug 17, 202626.4726.4725.8725.9125.90-3.07%5,851,205
Aug 14, 202627.0127.1626.6026.7326.72-1.18%4,957,255
Aug 13, 202627.0227.4526.9027.0527.040.37%6,711,519
Aug 12, 202627.2027.4026.6426.9526.94-2.39%6,881,478
Aug 11, 202627.5528.0227.3827.6127.60-0.61%7,577,190
Aug 10, 202627.1227.9726.7827.7827.770.83%8,306,899
Aug 7, 202626.9327.8826.5627.5527.542.00%8,162,691
Aug 6, 202627.4127.9526.8227.0127.00-1.17%6,944,709
Aug 5, 202628.2028.2127.0927.3327.32-3.60%9,302,601
Aug 4, 202627.7428.3827.4828.3528.340.89%10,209,477
Aug 3, 202626.9828.3026.9028.1028.097.42%10,447,410
Jul 31, 202626.9227.1526.0326.1626.15-2.21%9,283,235
Jul 30, 202629.0730.0026.0526.7526.747.99%22,671,820
Jul 29, 202624.4024.9324.2824.7724.761.64%9,434,061