Baxter International Inc. - BAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.75	21.98	21.98	22.05	21.68	10.54M
September 25, 2025	22.34	21.71	21.71	22.43	21.59	7.39M
September 24, 2025	22.73	22.56	22.56	22.91	22.52	5.87M
September 23, 2025	22.81	22.86	22.86	23.16	22.75	4.81M
September 22, 2025	23	22.81	22.81	23.06	22.8	4.95M
September 19, 2025	23.71	23.02	23.02	23.75	23.02	13.67M
September 18, 2025	23.47	23.69	23.69	23.81	23.35	3.61M
September 17, 2025	23.93	23.2	23.2	24.11	23.1	5.19M
September 16, 2025	23.85	23.87	23.87	24.09	23.77	5.75M
September 15, 2025	24.01	23.8	23.8	24.17	23.58	7.04M
September 12, 2025	24.32	23.99	23.99	24.42	23.91	5.75M
September 11, 2025	23.94	24.49	24.49	24.52	23.9	4.03M
September 10, 2025	24.42	23.98	23.98	24.63	23.97	4.47M
September 09, 2025	24.09	24.45	24.45	24.58	24.02	4.55M
September 08, 2025	24.25	24.09	24.09	24.36	23.79	5.64M
September 05, 2025	23.78	24.42	24.42	24.59	23.61	7.37M
September 04, 2025	23.54	23.58	23.58	23.73	23.12	5.97M
September 03, 2025	23.99	23.54	23.54	24.28	23.36	7.47M
September 02, 2025	24.41	24.17	24.17	24.6	23.8	14.05M
August 29, 2025	24.25	24.69	24.69	24.72	24.22	4.05M
August 28, 2025	24.54	24.4	24.23	24.54	24.16	4.5M
August 27, 2025	24.46	24.53	24.36	24.7	24.31	5.56M
August 26, 2025	24.51	24.5	24.33	24.64	24.34	5.09M
August 25, 2025	24.51	24.56	24.39	24.62	24.3	9.76M
August 22, 2025	24.1	24.54	24.54	24.61	23.88	6.49M
August 21, 2025	24.12	23.85	23.85	24.3	23.83	6.02M
August 20, 2025	24.39	24.27	24.27	24.89	24.22	5.39M
August 19, 2025	23.72	24.33	24.33	24.48	23.68	5.17M
August 18, 2025	24.2	23.61	23.61	24.41	23.45	8.25M
August 15, 2025	24.67	24.18	24.18	24.85	24.04	7.71M
August 14, 2025	23.98	24.45	24.45	24.49	23.72	4.15M
August 13, 2025	24.08	24.11	24.11	24.39	23.9	8.32M
August 12, 2025	23.67	23.98	23.98	24.07	23.46	5.66M
August 11, 2025	23.56	23.46	23.46	23.84	23.28	7.59M
August 08, 2025	23.53	23.69	23.69	23.86	23.28	10.46M
August 07, 2025	22.9	23.54	23.54	23.66	22.8	12.33M
August 06, 2025	22.93	22.5	22.5	22.98	22.29	10.18M
August 05, 2025	22.6	22.84	22.84	23.23	22.44	14.22M
August 04, 2025	21.83	22.44	22.44	22.76	21.8	11.39M
August 01, 2025	21.51	21.96	21.96	22.36	21.33	22.65M
July 31, 2025	23.76	21.76	21.76	24.16	21.47	47.02M
July 30, 2025	28.83	28.05	28.05	28.94	27.9	7.8M
July 29, 2025	28.37	28.84	28.84	29	28.33	6.93M
July 28, 2025	29.04	28.52	28.52	29.35	28.48	6.89M
July 25, 2025	28.76	29.22	29.22	29.31	28.7	4.03M
July 24, 2025	28.31	28.77	28.77	29.15	28.27	5.13M
July 23, 2025	28.09	28.56	28.56	28.71	27.92	6.78M
July 22, 2025	27.53	27.51	27.51	28.18	27.37	6.5M
July 21, 2025	28	27.37	27.37	28.05	27.37	4.31M
July 18, 2025	28.05	27.77	27.77	28.23	27.62	3.77M
July 17, 2025	28.35	27.89	27.89	28.42	27.63	5.48M
July 16, 2025	28.41	28.37	28.37	28.48	28.11	4.83M
July 15, 2025	28.71	28.25	28.25	28.9	28.15	3.59M
July 14, 2025	28.5	28.53	28.53	28.93	28.4	6.09M
July 11, 2025	29.26	28.7	28.7	29.52	28.51	6.81M
July 10, 2025	29.73	29.7	29.7	30.72	29.37	6.55M
July 09, 2025	30.96	29.81	29.81	31.15	29.68	7.17M
July 08, 2025	29.69	30.66	30.66	30.93	29.69	6.3M
July 07, 2025	30.87	29.69	29.69	31	29.57	4.93M
July 03, 2025	31.1	31.01	31.01	31.22	30.88	1.43M

Baxter International Inc. (BAX) NYSE