Baxter International Inc. (BAX) NYSE

18.40

-0.38(-2.02%)

Updated at June 01 04:00PM

Currency In USD

BAX Historical Return

If you invested $1000 in Baxter International Inc. (BAX) 10 years ago, it would be worth $495.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $250.34, while $1000 invested 1 year ago would be worth $627.77. This corresponds to total returns of -50.48%, -74.97%, -37.22%, respectively, with annualized returns of -6.78%, -24.18%, -37.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.57	18.4	18.4	18.68	18.11	8.08M
May 29, 2026	19.06	18.78	18.78	19.18	18.77	7.96M
May 28, 2026	18.76	19.25	19.25	19.31	18.59	4.84M
May 27, 2026	19.6	19.33	19.33	19.97	19.27	8.3M
May 26, 2026	19.18	19.38	19.38	19.52	18.94	5.22M
May 22, 2026	19.26	19.18	19.18	19.67	19.06	7.22M
May 21, 2026	18.49	19.03	19.03	19.11	18.4	8.61M
May 20, 2026	18.44	18.77	18.77	18.83	18.01	6.8M
May 19, 2026	17.7	18.33	18.33	18.35	17.56	5.66M
May 18, 2026	17.4	17.79	17.79	17.95	17.39	6.25M
May 15, 2026	17.66	17.3	17.3	17.83	17.23	5.36M
May 14, 2026	17.57	17.78	17.78	17.98	17.4	4.41M
May 13, 2026	17.71	17.31	17.31	17.95	17.09	7.9M
May 12, 2026	17.65	17.89	17.89	18.05	17.5	7.16M
May 11, 2026	17.96	17.53	17.53	18.09	17.28	7.24M
May 08, 2026	17.71	17.99	17.99	18	17.29	7.53M
May 07, 2026	17.16	17.49	17.49	17.57	17.16	6.62M
May 06, 2026	16.99	16.98	16.98	17.31	16.86	5.87M
May 05, 2026	16.74	16.75	16.75	16.96	16.48	7.6M
May 04, 2026	17.2	16.62	16.62	17.43	16.52	7.42M
May 01, 2026	17.84	17.21	17.21	17.85	17.05	10.87M
April 30, 2026	17.73	17.58	17.58	18.02	16.17	21.19M
April 29, 2026	17.79	16.9	16.9	17.82	16.83	15.27M
April 28, 2026	18.5	17.94	17.94	18.63	17.93	9.65M
April 27, 2026	18.14	18.49	18.49	18.67	18.14	7.14M
April 24, 2026	18.33	18.16	18.16	18.48	17.9	4.99M
April 23, 2026	18.31	18.41	18.41	18.49	18.08	4.79M
April 22, 2026	18.81	18.31	18.31	19.11	18.25	4.56M
April 21, 2026	18.86	18.49	18.49	19.18	18.48	7.35M
April 20, 2026	18.47	18.84	18.84	18.97	18.42	6.73M
April 17, 2026	18.26	18.71	18.71	19.19	18.25	8.96M
April 16, 2026	17.57	18.14	18.14	18.18	17.45	6.05M
April 15, 2026	17.61	17.6	17.6	17.76	17.53	4M
April 14, 2026	17.74	17.59	17.59	18.05	17.57	5.76M
April 13, 2026	16.96	17.63	17.63	17.68	16.81	12.11M
April 10, 2026	17.42	17.15	17.15	17.55	17.13	2.75M
April 09, 2026	17.18	17.3	17.3	17.5	16.98	5.44M
April 08, 2026	17.4	17.24	17.24	17.78	17.04	6.36M
April 07, 2026	16.71	16.62	16.62	16.8	16.38	4.74M
April 06, 2026	16.66	16.65	16.65	16.85	16.51	6.42M
April 02, 2026	16.49	16.68	16.68	17.04	16.31	6.51M
April 01, 2026	17	16.78	16.78	17.2	16.76	8.41M
March 31, 2026	16.08	16.8	16.8	16.95	15.9	9.81M
March 30, 2026	16	15.8	15.8	16.14	15.73	7.42M
March 27, 2026	16.59	15.97	15.97	16.66	15.87	6.48M
March 26, 2026	17	16.67	16.67	17.5	16.56	9.61M
March 25, 2026	16.98	17.12	17.12	17.23	16.45	6.42M
March 24, 2026	16.36	16.72	16.72	16.84	16.23	9M
March 23, 2026	16.62	16.61	16.61	16.91	16.33	11.08M
March 20, 2026	16.53	16.15	16.15	16.8	16.08	18.82M
March 19, 2026	16.9	16.66	16.66	17.05	16.36	9.39M
March 18, 2026	17.5	17.09	17.09	17.5	17.09	6.16M
March 17, 2026	17.34	17.62	17.62	17.84	17.32	7.34M
March 16, 2026	17.15	17.08	17.08	17.71	16.84	13.19M
March 13, 2026	18.4	17.4	17.4	18.56	17.22	8.9M
March 12, 2026	17.75	18.01	18.01	18.27	17.34	12.05M
March 11, 2026	17.51	18.05	18.05	18.26	17.29	12.64M
March 10, 2026	17.92	17.46	17.46	17.99	17.4	9.35M
March 09, 2026	17.26	17.91	17.91	17.97	17	10.92M
March 06, 2026	18.33	17.69	17.69	18.41	17.54	10.71M