Skip to main content
logo
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
18.26
+0.10 (0.55%)
Apr 27, 2026, 12:13 PM EDT - Market open

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618.1418.5018.1418.31-0.83%1,452,225
Apr 24, 202618.3318.4817.9018.1618.16-1.36%4,994,237
Apr 23, 202618.3118.4918.0818.4118.410.55%4,793,642
Apr 22, 202618.8119.1118.2518.3118.31-0.97%4,560,515
Apr 21, 202618.8619.1918.4818.4918.49-1.86%7,347,472
Apr 20, 202618.4718.9718.4218.8418.840.69%6,730,247
Apr 17, 202618.2619.1918.2518.7118.713.14%8,962,438
Apr 16, 202617.5718.1817.4518.1418.143.07%6,053,864
Apr 15, 202617.6117.7617.5317.6017.600.06%4,001,291
Apr 14, 202617.7418.0517.5717.5917.59-0.23%5,729,174
Apr 13, 202616.9617.6816.8117.6317.632.80%12,109,238
Apr 10, 202617.4217.5517.1217.1517.15-0.87%3,536,132
Apr 9, 202617.1817.5016.9817.3017.300.35%5,439,741
Apr 8, 202617.4017.7817.0417.2417.243.73%6,354,788
Apr 7, 202616.7116.8016.3816.6216.62-0.18%4,729,936
Apr 6, 202616.6616.8516.5116.6516.65-0.18%6,417,353
Apr 2, 202616.4917.0416.3116.6816.68-0.60%6,505,413
Apr 1, 202617.0017.2016.7616.7816.78-0.12%8,409,088
Mar 31, 202616.0816.9515.9016.8016.806.33%9,800,733
Mar 30, 202616.0016.1415.7315.8015.80-1.06%7,416,562
Mar 27, 202616.5916.6615.8715.9715.97-4.20%6,477,709
Mar 26, 202617.0017.5016.5616.6716.67-2.63%9,614,070
Mar 25, 202616.9817.2316.4517.1217.122.39%6,421,835
Mar 24, 202616.3616.8416.2316.7216.720.66%8,999,292
Mar 23, 202616.6216.9116.3316.6116.612.85%11,044,756
Mar 20, 202616.5316.8016.0816.1516.15-3.06%18,802,966
Mar 19, 202616.9017.0516.3616.6616.66-2.52%9,394,674
Mar 18, 202617.5017.5017.0917.0917.09-3.01%6,155,676
Mar 17, 202617.3417.8417.3217.6217.623.16%7,335,324
Mar 16, 202617.1517.7116.8417.0817.08-1.84%13,187,723
Mar 13, 202618.4018.5617.2217.4017.40-3.39%8,895,220
Mar 12, 202617.7518.2817.3418.0118.01-0.22%12,035,457
Mar 11, 202617.5118.2617.2918.0518.053.38%12,636,339
Mar 10, 202617.9217.9917.4017.4617.46-2.51%9,350,607
Mar 9, 202617.2617.9717.0017.9117.911.24%10,921,822
Mar 6, 202618.3318.4117.5417.6917.69-4.89%10,708,043
Mar 5, 202618.7118.9618.4118.6018.60-2.26%10,842,656
Mar 4, 202619.1119.2318.6619.0319.03-8,643,404
Mar 3, 202619.0619.3218.4719.0319.03-3.35%9,036,534
Mar 2, 202619.8819.9719.2919.6919.69-3.34%7,286,701
Feb 27, 202620.1920.4919.9120.3720.370.05%32,908,165
Feb 26, 202620.8321.1620.2820.3620.35-1.78%7,142,893
Feb 25, 202620.4420.9320.2020.7320.720.48%6,489,964
Feb 24, 202621.2021.4120.5820.6320.62-2.96%7,121,101
Feb 23, 202621.2521.4821.0721.2621.25-1.48%6,047,601
Feb 20, 202621.5021.8420.9321.5821.571.12%7,378,988
Feb 19, 202621.8921.9321.2121.3421.33-2.42%6,568,987
Feb 18, 202620.5822.0820.5321.8721.865.45%14,098,078
Feb 17, 202620.0920.9219.9720.7420.734.80%11,817,631
Feb 13, 202618.6720.1318.6119.7919.785.77%15,813,322