Skip to main content
logo
Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
17.30
-0.48 (-2.70%)
At close: May 15, 2026, 4:00 PM EDT
17.25
-0.05 (-0.29%)
Pre-market: May 18, 2026, 5:25 AM EDT

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.6617.8317.2317.3017.30-2.70%5,357,053
May 14, 202617.5717.9817.3917.7817.782.72%5,340,567
May 13, 202617.7117.9517.0917.3117.31-3.24%7,899,497
May 12, 202617.6518.0517.5017.8917.892.05%7,160,751
May 11, 202617.9618.0917.2817.5317.53-2.56%7,239,900
May 8, 202617.7118.0017.2917.9917.992.86%7,866,016
May 7, 202617.1617.5717.1617.4917.493.00%6,617,783
May 6, 202616.9917.3116.8616.9816.981.37%5,871,328
May 5, 202616.7416.9616.4816.7516.750.78%7,641,369
May 4, 202617.2017.4316.5216.6216.62-3.43%7,425,913
May 1, 202617.8417.8517.0517.2117.21-2.10%10,872,043
Apr 30, 202617.7318.0216.1717.5817.584.02%21,192,067
Apr 29, 202617.7917.8216.8316.9016.90-5.80%15,301,390
Apr 28, 202618.5018.6417.9317.9417.94-2.97%9,652,888
Apr 27, 202618.1418.6718.1418.4918.491.82%7,138,461
Apr 24, 202618.3318.4817.9018.1618.16-1.36%5,051,578
Apr 23, 202618.3118.4918.0818.4118.410.55%4,793,902
Apr 22, 202618.8119.1118.2518.3118.31-0.97%4,560,926
Apr 21, 202618.8619.1918.4818.4918.49-1.86%7,349,131
Apr 20, 202618.4718.9718.4218.8418.840.69%6,730,295
Apr 17, 202618.2619.1918.2518.7118.713.14%8,972,760
Apr 16, 202617.5718.1817.4518.1418.143.07%6,056,904
Apr 15, 202617.6117.7617.5317.6017.600.06%4,005,848
Apr 14, 202617.7418.0517.5717.5917.59-0.23%5,761,419
Apr 13, 202616.9617.6816.8117.6317.632.80%12,110,226
Apr 10, 202617.4217.5517.1217.1517.15-0.87%3,536,516
Apr 9, 202617.1817.5016.9817.3017.300.35%5,440,026
Apr 8, 202617.4017.7817.0417.2417.243.73%6,358,471
Apr 7, 202616.7116.8016.3816.6216.62-0.18%4,742,257
Apr 6, 202616.6616.8516.5116.6516.65-0.18%6,418,866
Apr 2, 202616.4917.0416.3116.6816.68-0.60%6,513,625
Apr 1, 202617.0017.2016.7616.7816.78-0.12%8,409,488
Mar 31, 202616.0816.9515.9016.8016.806.33%9,817,285
Mar 30, 202616.0016.1415.7315.8015.80-1.06%7,451,520
Mar 27, 202616.5916.6615.8715.9715.97-4.20%6,517,646
Mar 26, 202617.0017.5016.5616.6716.67-2.63%9,618,302
Mar 25, 202616.9817.2316.4517.1217.122.39%6,423,213
Mar 24, 202616.3616.8416.2316.7216.720.66%9,013,941
Mar 23, 202616.6216.9116.3316.6116.612.85%11,077,963
Mar 20, 202616.5316.8016.0816.1516.15-3.06%19,145,479
Mar 19, 202616.9017.0516.3616.6616.66-2.52%9,493,973
Mar 18, 202617.5017.5017.0917.0917.09-3.01%6,157,925
Mar 17, 202617.3417.8417.3217.6217.623.16%7,339,182
Mar 16, 202617.1517.7116.8417.0817.08-1.84%13,190,611
Mar 13, 202618.4018.5617.2217.4017.40-3.39%8,897,394
Mar 12, 202617.7518.2817.3418.0118.01-0.22%12,051,817
Mar 11, 202617.5118.2617.2918.0518.053.38%12,639,419
Mar 10, 202617.9217.9917.4017.4617.46-2.51%9,355,939
Mar 9, 202617.2617.9717.0017.9117.911.24%10,923,572
Mar 6, 202618.3318.4117.5417.6917.69-4.89%10,709,787