Skip to main content
logo
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
24.92
-0.37 (-1.46%)
At close: Oct 27, 2026, 4:00 PM EDT
25.05
+0.13 (0.52%)
Pre-market: Oct 28, 2026, 5:57 AM EDT

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202625.2025.2524.8124.9224.92-1.46%5,489,951
Oct 26, 202625.6225.6225.0625.2925.29-0.04%4,043,455
Oct 23, 202625.7125.7125.2025.3025.30-1.36%4,936,026
Oct 22, 202624.7325.7124.6825.6525.653.85%5,205,217
Oct 21, 202624.3624.8324.2624.7024.700.78%5,375,697
Oct 20, 202625.0825.2323.6224.5124.51-1.92%12,183,586
Oct 19, 202625.0925.4524.9024.9924.99-1.15%5,345,853
Oct 16, 202625.9525.9925.1325.2825.28-1.86%4,403,907
Oct 15, 202625.2525.8925.2225.7625.763.87%4,505,558
Oct 14, 202624.8625.0424.5924.8024.80-0.36%5,209,052
Oct 13, 202625.0625.2624.5224.8924.890.44%3,248,273
Oct 12, 202624.4424.8524.3424.7824.781.77%5,232,944
Oct 9, 202623.9324.4723.8424.3524.351.88%3,011,381
Oct 8, 202623.9724.1423.5023.9023.90-0.29%7,561,477
Oct 7, 202624.2024.6023.8223.9723.97-1.60%4,770,129
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