|
Baxter Internatio - [Ticker: BAX] | | Last Trade | 64.35 | Last Trade Time | 2017-11-01 - 19:34:00 | Variation | -0.13 (-0.194%) | Open | 64.60 | High | 64.86 | Low | 64.27 | Volume | 1,288,662 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 64.34 x 1,300 - 64.35 x 200 | Former Close | 64.47 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BAX quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 2,083,100 | 34.32 | 34.62 | 34.08 | 34.18 | 00:00:00 | 2005-04-07 | 1,349,000 | 34.12 | 34.78 | 33.90 | 34.78 | 00:00:00 | 2005-04-08 | 1,094,500 | 34.76 | 34.89 | 34.27 | 34.45 | 00:00:00 | 2005-04-11 | 1,658,600 | 34.44 | 34.88 | 34.33 | 34.56 | 00:00:00 | 2005-04-12 | 2,660,400 | 34.59 | 35.02 | 34.33 | 34.96 | 00:00:00 | 2005-04-13 | 3,040,500 | 35.20 | 35.33 | 34.64 | 34.72 | 00:00:00 | 2005-04-14 | 1,884,800 | 34.66 | 35.02 | 34.45 | 34.78 | 00:00:00 | 2005-04-15 | 1,801,100 | 34.78 | 34.91 | 34.44 | 34.52 | 00:00:00 | 2005-04-18 | 2,226,100 | 34.31 | 34.47 | 33.68 | 34.07 | 00:00:00 | 2005-04-19 | 2,023,400 | 34.01 | 34.05 | 33.40 | 33.73 | 00:00:00 | 2005-04-20 | 1,821,600 | 33.63 | 34.11 | 33.51 | 34.03 | 00:00:00 | 2005-04-21 | 4,288,700 | 34.95 | 36.24 | 34.84 | 36.09 | 00:00:00 | 2005-04-22 | 3,587,600 | 35.90 | 37.08 | 35.88 | 36.63 | 00:00:00 | 2005-04-25 | 4,058,000 | 36.68 | 36.69 | 36.23 | 36.53 | 00:00:00 | 2005-04-26 | 3,048,500 | 36.54 | 37.08 | 36.47 | 36.75 | 00:00:00 | 2005-04-27 | 2,374,700 | 36.57 | 37.17 | 36.51 | 37.01 | 00:00:00 | 2005-04-28 | 1,662,000 | 36.73 | 36.91 | 36.35 | 36.40 | 00:00:00 | 2005-04-29 | 2,821,700 | 36.20 | 37.11 | 36.10 | 37.10 | 00:00:00 | 2005-05-02 | 3,225,000 | 37.10 | 37.18 | 36.20 | 36.88 | 00:00:00 | 2005-05-03 | 2,032,500 | 36.80 | 37.00 | 36.59 | 36.80 | 00:00:00 | 2005-05-04 | 1,496,300 | 36.88 | 37.41 | 36.82 | 37.41 | 00:00:00 | 2005-05-05 | 1,354,100 | 37.49 | 37.49 | 37.02 | 37.27 | 00:00:00 | 2005-05-06 | 1,480,600 | 37.47 | 37.73 | 37.32 | 37.49 | 00:00:00 | 2005-05-09 | 1,715,100 | 37.42 | 37.53 | 37.04 | 37.53 | 00:00:00 | 2005-05-10 | 1,824,500 | 37.25 | 37.84 | 37.25 | 37.65 | 00:00:00 | 2005-05-11 | 1,962,800 | 37.73 | 38.01 | 37.52 | 38.00 | 00:00:00 | 2005-05-12 | 2,505,700 | 38.00 | 38.22 | 37.48 | 37.59 | 00:00:00 | 2005-05-13 | 2,621,500 | 37.65 | 37.93 | 36.99 | 37.36 | 00:00:00 | 2005-05-16 | 2,000,900 | 37.36 | 37.50 | 37.05 | 37.25 | 00:00:00 | 2005-05-17 | 2,634,100 | 37.25 | 37.33 | 36.75 | 37.30 | 00:00:00 | 2005-05-18 | 2,121,800 | 37.49 | 37.54 | 37.14 | 37.34 | 00:00:00 | 2005-05-19 | 2,550,700 | 37.23 | 37.27 | 36.85 | 37.00 | 00:00:00 | 2005-05-20 | 1,661,700 | 37.01 | 37.14 | 36.91 | 37.07 | 00:00:00 | 2005-05-23 | 3,215,600 | 37.05 | 37.80 | 36.90 | 37.51 | 00:00:00 | 2005-05-24 | 2,588,600 | 37.05 | 37.50 | 36.92 | 37.13 | 00:00:00 | 2005-05-25 | 1,702,500 | 37.18 | 37.28 | 36.81 | 36.86 | 00:00:00 | 2005-05-26 | 1,602,800 | 36.87 | 37.02 | 36.51 | 36.94 | 00:00:00 | 2005-05-27 | 1,216,700 | 36.87 | 37.04 | 36.75 | 36.94 | 00:00:00 | 2005-05-31 | 3,257,400 | 36.98 | 37.27 | 36.83 | 36.90 | 00:00:00 | 2005-06-01 | 2,041,600 | 36.85 | 37.19 | 36.80 | 37.04 | 00:00:00 | 2005-06-02 | 2,230,100 | 36.75 | 37.14 | 36.60 | 36.93 | 00:00:00 | 2005-06-03 | 1,943,800 | 36.85 | 37.05 | 36.78 | 36.89 | 00:00:00 | 2005-06-06 | 1,837,100 | 36.89 | 37.01 | 36.80 | 36.93 | 00:00:00 | 2005-06-07 | 1,786,100 | 36.89 | 37.10 | 36.80 | 36.82 | 00:00:00 | 2005-06-08 | 1,514,400 | 36.84 | 36.84 | 36.38 | 36.51 | 00:00:00 | 2005-06-09 | 2,211,800 | 36.37 | 36.71 | 36.34 | 36.60 | 00:00:00 | 2005-06-10 | 1,892,700 | 36.60 | 36.70 | 36.36 | 36.52 | 00:00:00 | 2005-06-13 | 1,346,100 | 36.36 | 36.84 | 36.31 | 36.47 | 00:00:00 | 2005-06-14 | 1,838,500 | 36.30 | 36.48 | 36.10 | 36.38 | 00:00:00 | 2005-06-15 | 2,081,400 | 36.38 | 36.47 | 36.16 | 36.39 | 00:00:00 | 2005-06-16 | 1,508,000 | 36.41 | 36.84 | 36.16 | 36.78 | 00:00:00 | 2005-06-17 | 2,277,900 | 37.07 | 37.11 | 36.70 | 37.04 | 00:00:00 | 2005-06-20 | 2,210,600 | 36.90 | 37.59 | 36.85 | 37.48 | 00:00:00 | 2005-06-21 | 1,568,700 | 37.42 | 37.62 | 37.35 | 37.54 | 00:00:00 | 2005-06-22 | 1,195,000 | 37.60 | 37.65 | 37.21 | 37.43 | 00:00:00 | 2005-06-23 | 1,737,400 | 37.35 | 37.47 | 36.76 | 36.76 | 00:00:00 | 2005-06-24 | 1,666,800 | 36.70 | 37.09 | 36.53 | 37.00 | 00:00:00 | 2005-06-27 | 2,081,600 | 37.00 | 37.29 | 36.89 | 37.15 | 00:00:00 | 2005-06-28 | 1,498,500 | 37.28 | 37.73 | 37.10 | 37.72 | 00:00:00 | 2005-06-29 | 992,200 | 37.72 | 37.74 | 37.24 | 37.40 | 00:00:00 | 2005-06-30 | 1,653,900 | 37.34 | 37.37 | 37.04 | 37.10 | 00:00:00 | 2005-07-01 | 1,591,100 | 37.00 | 37.13 | 36.55 | 37.08 | 00:00:00 | 2005-07-05 | 1,334,000 | 36.87 | 37.56 | 36.80 | 37.51 | 00:00:00 | 2005-07-06 | 1,309,500 | 37.33 | 37.50 | 37.01 | 37.13 | 00:00:00 | 2005-07-07 | 2,030,400 | 36.67 | 37.51 | 36.44 | 37.49 | 00:00:00 | 2005-07-08 | 1,901,100 | 37.49 | 38.11 | 37.21 | 38.10 | 00:00:00 | 2005-07-11 | 1,686,600 | 38.19 | 38.25 | 37.72 | 38.03 | 00:00:00 | 2005-07-12 | 1,422,900 | 37.95 | 38.30 | 37.91 | 38.25 | 00:00:00 | 2005-07-13 | 1,501,200 | 38.24 | 38.25 | 37.68 | 37.90 | 00:00:00 | 2005-07-14 | 1,420,600 | 38.12 | 38.40 | 37.90 | 38.36 | 00:00:00 | 2005-07-15 | 1,706,900 | 38.36 | 38.36 | 38.11 | 38.27 | 00:00:00 | 2005-07-18 | 1,343,100 | 38.25 | 38.41 | 37.88 | 38.03 | 00:00:00 | 2005-07-19 | 945,800 | 38.13 | 38.20 | 37.84 | 37.88 | 00:00:00 | 2005-07-20 | 1,527,100 | 37.73 | 38.59 | 37.73 | 38.58 | 00:00:00 | 2005-07-21 | 4,548,800 | 38.15 | 39.58 | 37.97 | 39.17 | 00:00:00 | 2005-07-22 | 2,064,700 | 39.02 | 39.21 | 38.81 | 38.91 | 00:00:00 | 2005-07-25 | 1,723,100 | 38.86 | 39.17 | 38.73 | 38.82 | 00:00:00 | 2005-07-26 | 2,294,800 | 38.82 | 39.13 | 38.68 | 38.69 | 00:00:00 | 2005-07-27 | 2,554,800 | 38.80 | 39.17 | 38.71 | 39.10 | 00:00:00 | 2005-07-28 | 1,581,100 | 39.10 | 39.88 | 39.01 | 39.81 | 00:00:00 | 2005-07-29 | 955,100 | 39.82 | 39.82 | 39.27 | 39.27 | 00:00:00 | 2005-08-01 | 1,576,300 | 39.28 | 39.43 | 39.16 | 39.23 | 00:00:00 | 2005-08-02 | 1,181,200 | 39.38 | 39.63 | 39.27 | 39.61 | 00:00:00 | 2005-08-03 | 1,452,800 | 39.40 | 39.81 | 39.35 | 39.60 | 00:00:00 | 2005-08-04 | 1,257,600 | 39.64 | 39.79 | 39.54 | 39.76 | 00:00:00 | 2005-08-05 | 1,131,600 | 39.67 | 39.67 | 39.31 | 39.35 | 00:00:00 | 2005-08-08 | 1,590,000 | 39.34 | 39.46 | 39.10 | 39.30 | 00:00:00 | 2005-08-09 | 1,390,900 | 39.44 | 39.61 | 39.31 | 39.55 | 00:00:00 | 2005-08-10 | 1,931,200 | 39.65 | 40.10 | 39.45 | 39.75 | 00:00:00 | 2005-08-11 | 2,904,500 | 39.75 | 40.56 | 39.59 | 40.56 | 00:00:00 | 2005-08-12 | 1,225,400 | 40.36 | 40.51 | 40.12 | 40.29 | 00:00:00 | 2005-08-15 | 2,401,700 | 40.01 | 40.33 | 39.74 | 39.86 | 00:00:00 | 2005-08-16 | 1,690,700 | 40.05 | 40.25 | 39.95 | 40.11 | 00:00:00 | 2005-08-17 | 1,115,500 | 40.13 | 40.23 | 39.74 | 39.84 | 00:00:00 | 2005-08-18 | 1,974,900 | 39.68 | 39.84 | 39.02 | 39.52 | 00:00:00 | 2005-08-19 | 940,200 | 39.71 | 39.71 | 39.37 | 39.60 | 00:00:00 | 2005-08-22 | 1,606,900 | 39.78 | 40.06 | 39.69 | 39.89 | 00:00:00 | 2005-08-23 | 2,019,900 | 39.78 | 39.79 | 39.33 | 39.55 | 00:00:00 | 2005-08-24 | 2,672,800 | 39.60 | 39.75 | 39.17 | 39.27 | 00:00:00 | 2005-08-25 | 1,393,500 | 39.33 | 39.47 | 39.15 | 39.15 | 00:00:00 | 2005-08-26 | 1,056,900 | 39.16 | 39.16 | 38.72 | 38.88 | 00:00:00 | 2005-08-29 | 1,434,800 | 38.90 | 39.75 | 38.71 | 39.70 | 00:00:00 | 2005-08-30 | 2,066,700 | 39.55 | 39.80 | 39.40 | 39.66 | 00:00:00 | 2005-08-31 | 1,891,200 | 39.62 | 40.35 | 39.56 | 40.33 | 00:00:00 | 2005-09-01 | 1,761,300 | 40.23 | 40.37 | 39.96 | 39.98 | 00:00:00 | 2005-09-02 | 2,181,400 | 39.80 | 39.98 | 39.10 | 39.46 | 00:00:00 | 2005-09-06 | 2,218,000 | 39.39 | 40.13 | 39.30 | 40.13 | 00:00:00 | 2005-09-07 | 1,726,800 | 40.09 | 40.55 | 40.02 | 40.35 | 00:00:00 | 2005-09-08 | 1,729,300 | 40.95 | 41.00 | 40.00 | 40.08 | 00:00:00 | 2005-09-09 | 894,800 | 40.12 | 40.41 | 40.12 | 40.26 | 00:00:00 | 2005-09-12 | 999,700 | 40.17 | 40.45 | 40.10 | 40.15 | 00:00:00 | 2005-09-13 | 1,951,700 | 40.15 | 40.34 | 39.78 | 40.25 | 00:00:00 | 2005-09-14 | 1,382,900 | 40.33 | 40.48 | 40.04 | 40.07 | 00:00:00 | 2005-09-15 | 2,343,800 | 40.22 | 41.05 | 40.20 | 40.95 | 00:00:00 | 2005-09-16 | 2,685,500 | 41.06 | 41.07 | 40.51 | 40.75 | 00:00:00 | 2005-09-19 | 1,134,200 | 40.65 | 40.70 | 40.33 | 40.42 | 00:00:00 | 2005-09-20 | 1,142,800 | 40.37 | 40.60 | 40.03 | 40.23 | 00:00:00 | 2005-09-21 | 2,246,500 | 39.44 | 40.23 | 39.44 | 40.19 | 00:00:00 | 2005-09-22 | 1,511,400 | 40.08 | 40.27 | 39.95 | 40.12 | 00:00:00 | 2005-09-23 | 1,408,400 | 40.15 | 40.25 | 39.91 | 39.95 | 00:00:00 | 2005-09-26 | 2,593,500 | 40.30 | 40.39 | 39.71 | 39.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|