Baxter International (BAX)

Last Price21.07

Change+0.38 (1.84%)

NYSE · Last Trade: Jan 11th, 12:19 PM EST

Historical Prices For Baxter International (BAX)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	20.90	21.25	20.61	21.07	11,532,749	21.07
1/08/2026	20.28	20.81	20.08	20.69	15,301,833	20.69
1/07/2026	20.72	20.81	20.23	20.40	10,850,729	20.40
1/06/2026	20.02	20.62	19.99	20.55	7,682,717	20.55
1/05/2026	19.59	20.34	19.54	19.89	12,216,182	19.89
1/02/2026	19.30	19.64	19.16	19.50	6,113,168	19.50
12/31/2025	19.21	19.36	19.04	19.11	5,064,703	19.11
12/30/2025	19.27	19.48	19.24	19.30	4,435,128	19.30
12/29/2025	19.37	19.47	19.09	19.25	6,570,390	19.25
12/26/2025	19.08	19.39	19.03	19.38	3,814,553	19.38
12/24/2025	18.97	19.14	18.91	19.11	2,312,693	19.11
12/23/2025	18.98	18.98	18.65	18.93	5,030,240	18.93
12/22/2025	18.85	19.22	18.84	18.98	8,131,449	18.98
12/19/2025	19.06	19.30	18.94	18.96	15,926,995	18.96
12/18/2025	19.31	19.43	19.02	19.07	7,947,803	19.07
12/17/2025	19.00	19.41	18.97	19.29	8,685,856	19.29
12/16/2025	19.54	19.57	18.82	19.05	8,965,985	19.05
12/15/2025	19.25	19.82	19.12	19.53	9,148,610	19.53
12/12/2025	19.00	19.34	18.92	19.15	10,800,425	19.15
12/11/2025	18.38	18.91	18.25	18.90	8,946,631	18.90
12/10/2025	18.20	18.39	17.92	18.26	11,635,634	18.26
12/09/2025	18.10	18.30	18.01	18.16	6,331,124	18.16
12/08/2025	18.65	18.68	18.11	18.16	9,194,770	18.16
12/05/2025	18.64	18.81	18.46	18.54	8,572,242	18.54
12/04/2025	18.84	18.93	18.33	18.48	7,916,043	18.48
12/03/2025	19.00	19.16	18.86	18.89	6,094,153	18.89
12/02/2025	18.99	18.99	18.59	18.84	8,457,518	18.84
12/01/2025	18.62	19.20	18.54	19.08	9,635,063	19.08
11/28/2025	18.72	18.84	18.61	18.74	3,766,198	18.74
11/26/2025	18.59	18.95	18.53	18.91	7,170,010	18.90
11/25/2025	18.34	18.71	18.20	18.66	7,339,946	18.65
11/24/2025	18.31	18.46	18.11	18.18	8,462,250	18.17
11/21/2025	17.58	18.61	17.55	18.31	8,278,764	18.30
11/20/2025	17.66	17.86	17.40	17.42	8,307,067	17.41
11/19/2025	18.14	18.17	17.54	17.69	7,690,527	17.68
11/18/2025	17.69	18.21	17.40	18.15	9,780,673	18.14
11/17/2025	18.38	18.47	17.75	17.77	7,788,865	17.76
11/14/2025	18.60	18.69	18.30	18.47	7,472,618	18.46
11/13/2025	18.63	18.92	18.52	18.70	9,828,743	18.69
11/12/2025	18.30	18.92	18.27	18.70	12,362,493	18.69
11/11/2025	17.83	18.30	17.70	18.25	12,067,095	18.24
11/10/2025	17.98	18.00	17.57	17.75	7,892,817	17.74
11/07/2025	17.95	18.11	17.78	18.00	7,414,156	17.99
11/06/2025	17.94	18.16	17.51	17.98	10,344,690	17.97
11/05/2025	17.87	18.08	17.46	17.95	11,328,563	17.94
11/04/2025	18.18	18.32	17.74	17.94	11,712,420	17.93
11/03/2025	18.30	18.40	18.05	18.21	11,393,486	18.20
10/31/2025	18.81	18.95	18.44	18.47	11,557,718	18.46
10/30/2025	18.94	19.80	18.42	19.16	24,017,917	19.15
10/29/2025	22.74	22.92	22.34	22.42	7,769,692	22.41
10/28/2025	23.04	23.21	22.77	22.86	5,722,754	22.85
10/27/2025	23.26	23.34	23.01	23.17	6,408,672	23.16
10/24/2025	23.24	23.28	22.94	23.02	3,719,601	23.01
10/23/2025	22.97	23.11	22.53	22.99	5,681,493	22.98
10/22/2025	22.89	23.48	22.84	22.93	4,732,100	22.92
10/21/2025	23.03	23.14	22.57	22.75	6,572,987	22.74
10/20/2025	23.24	23.60	23.11	23.13	4,500,711	23.12
10/17/2025	22.93	23.09	22.57	23.09	3,953,024	23.08
10/16/2025	22.59	23.32	22.54	22.97	5,413,627	22.96
10/15/2025	22.77	23.30	22.61	22.75	4,611,852	22.74
10/14/2025	21.99	22.87	21.88	22.82	6,022,243	22.81
10/13/2025	22.04	22.39	21.95	22.11	4,315,640	22.10