BAX
Baxter International Inc. BAX
$22.61
-0.74
(-3.17%)
Neutral · +0.99σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BAX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $23.16 | $23.71 | $22.59 | $22.61 | 6.5M |
| 2026-07-16 | $22.50 | $23.38 | $22.18 | $23.35 | 6.9M |
| 2026-07-15 | $21.93 | $22.45 | $21.82 | $22.15 | 5.0M |
| 2026-07-14 | $21.93 | $21.93 | $21.16 | $21.80 | 5.0M |
| 2026-07-13 | $22.60 | $22.92 | $22.37 | $22.57 | 8.5M |
| 2026-07-10 | $22.64 | $22.72 | $22.35 | $22.62 | 3.1M |
| 2026-07-09 | $22.25 | $22.55 | $21.73 | $22.46 | 4.1M |
| 2026-07-08 | $22.49 | $22.65 | $21.85 | $21.98 | 6.8M |
| 2026-07-07 | $23.00 | $23.53 | $22.83 | $22.86 | 6.0M |
| 2026-07-06 | $22.78 | $22.83 | $22.16 | $22.58 | 4.9M |
| 2026-07-02 | $22.12 | $22.76 | $22.02 | $22.65 | 6.5M |
| 2026-07-01 | $21.40 | $21.95 | $21.38 | $21.69 | 6.5M |
| 2026-06-30 | $22.14 | $22.18 | $21.31 | $21.32 | 6.9M |
| 2026-06-29 | $21.95 | $22.09 | $21.81 | $22.02 | 5.7M |
| 2026-06-26 | $21.47 | $22.18 | $21.43 | $22.04 | 10.3M |
| 2026-06-25 | $21.23 | $21.73 | $21.14 | $21.55 | 6.7M |
| 2026-06-24 | $20.32 | $21.13 | $20.31 | $21.04 | 6.1M |
| 2026-06-23 | $19.50 | $20.17 | $19.42 | $20.10 | 5.1M |
| 2026-06-22 | $19.90 | $20.04 | $19.63 | $19.66 | 4.8M |
| 2026-06-18 | $19.70 | $20.10 | $19.54 | $19.89 | 11.2M |
| 2026-06-17 | $20.42 | $20.62 | $19.38 | $19.39 | 7.1M |
| 2026-06-16 | $20.91 | $21.03 | $20.36 | $20.46 | 6.8M |
| 2026-06-15 | $21.03 | $21.30 | $20.78 | $20.81 | 6.0M |
| 2026-06-12 | $20.67 | $20.89 | $20.25 | $20.86 | 7.6M |
| 2026-06-11 | $20.20 | $20.66 | $20.04 | $20.49 | 7.5M |
| 2026-06-10 | $19.97 | $20.98 | $19.77 | $20.31 | 11.7M |
| 2026-06-09 | $19.46 | $20.16 | $19.36 | $20.03 | 6.5M |
| 2026-06-08 | $19.33 | $19.50 | $19.05 | $19.24 | 5.0M |
| 2026-06-05 | $19.44 | $19.75 | $19.32 | $19.38 | 6.8M |
| 2026-06-04 | $18.99 | $19.50 | $18.90 | $19.35 | 6.0M |
| 2026-06-03 | $18.53 | $18.86 | $18.42 | $18.54 | 4.6M |
| 2026-06-02 | $18.33 | $19.08 | $18.22 | $18.68 | 6.0M |
| 2026-06-01 | $18.57 | $18.68 | $18.11 | $18.40 | 8.6M |
| 2026-05-29 | $19.06 | $19.18 | $18.77 | $18.78 | 8.5M |
| 2026-05-28 | $18.76 | $19.31 | $18.59 | $19.25 | 5.0M |
| 2026-05-27 | $19.60 | $19.97 | $19.27 | $19.33 | 8.5M |
| 2026-05-26 | $19.18 | $19.52 | $18.94 | $19.38 | 5.3M |
| 2026-05-22 | $19.26 | $19.67 | $19.06 | $19.18 | 7.2M |
| 2026-05-21 | $18.49 | $19.12 | $18.40 | $19.03 | 8.8M |
| 2026-05-20 | $18.44 | $18.83 | $18.01 | $18.77 | 6.8M |
| 2026-05-19 | $17.70 | $18.35 | $17.56 | $18.33 | 5.7M |
| 2026-05-18 | $17.40 | $17.95 | $17.39 | $17.79 | 6.3M |
| 2026-05-15 | $17.66 | $17.83 | $17.23 | $17.30 | 5.4M |
| 2026-05-14 | $17.57 | $17.98 | $17.39 | $17.78 | 5.3M |
| 2026-05-13 | $17.71 | $17.95 | $17.09 | $17.31 | 7.9M |
| 2026-05-12 | $17.65 | $18.05 | $17.50 | $17.89 | 7.2M |
| 2026-05-11 | $17.96 | $18.09 | $17.28 | $17.53 | 7.2M |
| 2026-05-08 | $17.71 | $18.00 | $17.29 | $17.99 | 7.9M |
| 2026-05-07 | $17.16 | $17.57 | $17.16 | $17.49 | 6.6M |
| 2026-05-06 | $16.99 | $17.31 | $16.86 | $16.98 | 5.9M |
| 2026-05-05 | $16.74 | $16.96 | $16.48 | $16.75 | 7.6M |
| 2026-05-04 | $17.20 | $17.43 | $16.52 | $16.62 | 7.4M |
| 2026-05-01 | $17.84 | $17.85 | $17.05 | $17.21 | 10.9M |
| 2026-04-30 | $17.73 | $18.02 | $16.17 | $17.58 | 21.2M |
| 2026-04-29 | $17.79 | $17.82 | $16.83 | $16.90 | 15.3M |
| 2026-04-28 | $18.50 | $18.64 | $17.93 | $17.94 | 9.7M |
| 2026-04-27 | $18.14 | $18.67 | $18.14 | $18.49 | 7.1M |
| 2026-04-24 | $18.33 | $18.48 | $17.90 | $18.16 | 5.1M |
| 2026-04-23 | $18.31 | $18.49 | $18.08 | $18.41 | 4.8M |
| 2026-04-22 | $18.81 | $19.11 | $18.25 | $18.31 | 4.6M |
| 2026-04-21 | $18.86 | $19.19 | $18.48 | $18.49 | 7.3M |
| 2026-04-20 | $18.47 | $18.97 | $18.42 | $18.84 | 6.7M |
| 2026-04-17 | $18.26 | $19.19 | $18.25 | $18.71 | 9.0M |
| 2026-04-16 | $17.57 | $18.18 | $17.45 | $18.14 | 6.1M |
| 2026-04-15 | $17.61 | $17.76 | $17.53 | $17.60 | 4.0M |
| 2026-04-14 | $17.74 | $18.05 | $17.57 | $17.59 | 5.8M |
| 2026-04-13 | $16.96 | $17.68 | $16.81 | $17.63 | 12.1M |
| 2026-04-10 | $17.42 | $17.55 | $17.12 | $17.15 | 3.5M |
| 2026-04-09 | $17.18 | $17.50 | $16.98 | $17.30 | 5.4M |
| 2026-04-08 | $17.40 | $17.78 | $17.04 | $17.24 | 6.4M |
| 2026-04-07 | $16.71 | $16.80 | $16.38 | $16.62 | 4.7M |
| 2026-04-06 | $16.66 | $16.85 | $16.51 | $16.65 | 6.4M |
| 2026-04-02 | $16.49 | $17.04 | $16.31 | $16.68 | 6.5M |
| 2026-04-01 | $17.00 | $17.20 | $16.76 | $16.78 | 8.4M |
| 2026-03-31 | $16.08 | $16.95 | $15.90 | $16.80 | 9.8M |
| 2026-03-30 | $16.00 | $16.14 | $15.73 | $15.80 | 7.5M |
| 2026-03-27 | $16.59 | $16.66 | $15.87 | $15.97 | 6.5M |
| 2026-03-26 | $17.00 | $17.50 | $16.56 | $16.67 | 9.6M |
| 2026-03-25 | $16.98 | $17.23 | $16.45 | $17.12 | 6.4M |
| 2026-03-24 | $16.36 | $16.84 | $16.23 | $16.72 | 9.0M |
| 2026-03-23 | $16.62 | $16.91 | $16.33 | $16.61 | 11.1M |
| 2026-03-20 | $16.53 | $16.80 | $16.08 | $16.15 | 19.1M |
| 2026-03-19 | $16.90 | $17.05 | $16.36 | $16.66 | 9.5M |
| 2026-03-18 | $17.50 | $17.50 | $17.09 | $17.09 | 6.2M |
| 2026-03-17 | $17.34 | $17.84 | $17.32 | $17.62 | 7.3M |
| 2026-03-16 | $17.15 | $17.71 | $16.84 | $17.08 | 13.2M |
| 2026-03-13 | $18.40 | $18.56 | $17.22 | $17.40 | 8.9M |
| 2026-03-12 | $17.75 | $18.28 | $17.34 | $18.01 | 12.1M |
| 2026-03-11 | $17.51 | $18.26 | $17.29 | $18.05 | 12.6M |
| 2026-03-10 | $17.92 | $17.99 | $17.40 | $17.46 | 9.4M |
| 2026-03-09 | $17.26 | $17.97 | $17.00 | $17.91 | 10.9M |
| 2026-03-06 | $18.33 | $18.41 | $17.54 | $17.69 | 10.7M |
| 2026-03-05 | $18.71 | $18.96 | $18.41 | $18.60 | 10.9M |
| 2026-03-04 | $19.11 | $19.23 | $18.66 | $19.03 | 8.7M |
| 2026-03-03 | $19.06 | $19.32 | $18.47 | $19.03 | 9.0M |
| 2026-03-02 | $19.88 | $19.97 | $19.29 | $19.69 | 7.3M |
| 2026-02-27 | $20.19 | $20.49 | $19.91 | $20.37 | 36.6M |
| 2026-02-26 | $20.83 | $21.16 | $20.28 | $20.36 | 7.1M |
| 2026-02-25 | $20.44 | $20.93 | $20.20 | $20.73 | 6.5M |
| 2026-02-24 | $21.20 | $21.41 | $20.58 | $20.63 | 7.1M |
| 2026-02-23 | $21.25 | $21.48 | $21.07 | $21.26 | 6.0M |
| 2026-02-20 | $21.50 | $21.84 | $20.93 | $21.58 | 7.4M |
| 2026-02-19 | $21.89 | $21.93 | $21.21 | $21.34 | 6.6M |
| 2026-02-18 | $20.58 | $22.08 | $20.53 | $21.87 | 14.1M |
| 2026-02-17 | $20.09 | $20.92 | $19.97 | $20.74 | 11.8M |
| 2026-02-13 | $18.67 | $20.13 | $18.61 | $19.79 | 15.8M |
| 2026-02-12 | $19.52 | $20.11 | $18.58 | $18.71 | 28.0M |
| 2026-02-11 | $21.74 | $22.41 | $21.62 | $22.27 | 10.8M |
| 2026-02-10 | $21.69 | $22.34 | $21.67 | $21.94 | 8.1M |
| 2026-02-09 | $21.49 | $21.75 | $21.10 | $21.73 | 8.3M |
| 2026-02-06 | $21.74 | $21.87 | $21.31 | $21.73 | 13.6M |
| 2026-02-05 | $21.04 | $21.93 | $21.04 | $21.77 | 13.9M |
| 2026-02-04 | $19.90 | $21.13 | $19.90 | $21.03 | 10.1M |
| 2026-02-03 | $19.55 | $20.27 | $19.55 | $19.91 | 8.0M |
| 2026-02-02 | $19.89 | $20.11 | $19.74 | $19.87 | 7.1M |
| 2026-01-30 | $19.80 | $20.19 | $19.61 | $20.07 | 7.3M |
| 2026-01-29 | $19.73 | $19.80 | $19.23 | $19.73 | 6.5M |
| 2026-01-28 | $19.52 | $19.78 | $19.49 | $19.61 | 6.0M |
| 2026-01-27 | $19.53 | $19.66 | $19.27 | $19.57 | 5.9M |
| 2026-01-26 | $19.87 | $19.93 | $19.60 | $19.65 | 5.7M |
| 2026-01-23 | $19.88 | $20.02 | $19.43 | $19.84 | 7.4M |
| 2026-01-22 | $19.97 | $20.45 | $19.80 | $20.07 | 9.6M |
| 2026-01-21 | $19.57 | $20.01 | $19.52 | $19.71 | 10.1M |
| 2026-01-20 | $19.94 | $19.94 | $19.36 | $19.38 | 11.5M |