|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,593,500 | 40.30 | 40.39 | 39.71 | 39.96 | 00:00:00 | | 2005-09-27 | 1,844,800 | 40.02 | 40.13 | 39.51 | 39.94 | 00:00:00 | | 2005-09-28 | 1,621,200 | 40.27 | 40.29 | 39.33 | 39.73 | 00:00:00 | | 2005-09-29 | 1,756,100 | 39.76 | 39.99 | 38.70 | 39.85 | 00:00:00 | | 2005-09-30 | 1,411,500 | 39.86 | 40.06 | 39.56 | 39.87 | 00:00:00 | | 2005-10-03 | 1,112,100 | 39.76 | 40.10 | 39.62 | 39.89 | 00:00:00 | | 2005-10-04 | 2,401,500 | 40.10 | 40.51 | 40.00 | 40.04 | 00:00:00 | | 2005-10-05 | 2,803,300 | 40.00 | 40.20 | 39.58 | 39.61 | 00:00:00 | | 2005-10-06 | 3,249,300 | 39.51 | 39.52 | 38.07 | 38.71 | 00:00:00 | | 2005-10-07 | 2,142,100 | 38.77 | 38.90 | 38.47 | 38.76 | 00:00:00 | | 2005-10-10 | 1,657,800 | 38.72 | 39.04 | 38.11 | 38.45 | 00:00:00 | | 2005-10-11 | 2,098,700 | 38.64 | 38.65 | 37.70 | 37.70 | 00:00:00 | | 2005-10-12 | 2,621,300 | 37.71 | 38.35 | 37.56 | 38.11 | 00:00:00 | | 2005-10-13 | 3,518,200 | 36.70 | 37.68 | 36.64 | 37.42 | 00:00:00 | | 2005-10-14 | 2,945,500 | 37.42 | 37.83 | 37.05 | 37.39 | 00:00:00 | | 2005-10-17 | 1,788,300 | 37.38 | 37.62 | 37.06 | 37.52 | 00:00:00 | | 2005-10-18 | 2,767,500 | 37.45 | 38.44 | 37.32 | 37.91 | 00:00:00 | | 2005-10-19 | 1,812,700 | 37.92 | 38.35 | 37.70 | 38.33 | 00:00:00 | | 2005-10-20 | 3,815,700 | 38.25 | 38.28 | 37.41 | 37.85 | 00:00:00 | | 2005-10-21 | 2,307,900 | 38.10 | 38.26 | 37.91 | 38.11 | 00:00:00 | | 2005-10-24 | 2,525,500 | 38.31 | 38.79 | 38.23 | 38.75 | 00:00:00 | | 2005-10-25 | 1,886,300 | 38.75 | 38.88 | 38.25 | 38.57 | 00:00:00 | | 2005-10-26 | 1,960,500 | 38.58 | 39.15 | 38.30 | 38.80 | 00:00:00 | | 2005-10-27 | 1,698,300 | 38.80 | 39.16 | 38.47 | 38.47 | 00:00:00 | | 2005-10-28 | 1,465,300 | 38.66 | 39.00 | 38.44 | 38.96 | 00:00:00 | | 2005-10-31 | 2,737,800 | 38.98 | 39.24 | 38.17 | 38.23 | 00:00:00 | | 2005-11-01 | 8,067,700 | 38.05 | 38.07 | 35.99 | 36.59 | 00:00:00 | | 2005-11-02 | 4,563,600 | 36.60 | 37.77 | 36.59 | 37.53 | 00:00:00 | | 2005-11-03 | 2,287,800 | 37.58 | 38.10 | 37.50 | 37.90 | 00:00:00 | | 2005-11-04 | 1,830,300 | 37.80 | 38.03 | 37.11 | 37.49 | 00:00:00 | | 2005-11-07 | 1,689,900 | 37.75 | 38.15 | 37.55 | 37.94 | 00:00:00 | | 2005-11-08 | 2,711,900 | 37.95 | 38.84 | 37.95 | 38.29 | 00:00:00 | | 2005-11-09 | 1,710,900 | 38.28 | 38.49 | 37.92 | 38.20 | 00:00:00 | | 2005-11-10 | 2,140,300 | 38.30 | 38.67 | 38.19 | 38.24 | 00:00:00 | | 2005-11-11 | 1,179,400 | 38.26 | 38.66 | 38.02 | 38.65 | 00:00:00 | | 2005-11-14 | 2,119,100 | 38.02 | 38.75 | 38.02 | 38.49 | 00:00:00 | | 2005-11-15 | 1,815,700 | 38.57 | 39.01 | 38.52 | 38.86 | 00:00:00 | | 2005-11-16 | 1,757,200 | 38.86 | 38.93 | 38.11 | 38.15 | 00:00:00 | | 2005-11-17 | 1,867,400 | 38.15 | 38.75 | 38.04 | 38.65 | 00:00:00 | | 2005-11-18 | 1,390,200 | 38.83 | 38.83 | 38.28 | 38.55 | 00:00:00 | | 2005-11-21 | 935,800 | 38.62 | 38.77 | 38.32 | 38.77 | 00:00:00 | | 2005-11-22 | 1,670,600 | 38.77 | 39.20 | 38.52 | 39.00 | 00:00:00 | | 2005-11-23 | 1,025,900 | 39.00 | 39.19 | 38.80 | 38.89 | 00:00:00 | | 2005-11-25 | 310,000 | 39.03 | 39.20 | 38.81 | 39.08 | 00:00:00 | | 2005-11-28 | 1,144,000 | 39.30 | 39.45 | 39.00 | 39.09 | 00:00:00 | | 2005-11-29 | 1,742,600 | 39.40 | 39.54 | 39.11 | 39.20 | 00:00:00 | | 2005-11-30 | 1,778,800 | 39.16 | 39.31 | 38.52 | 38.84 | 00:00:00 | | 2005-12-01 | 1,854,200 | 39.10 | 39.81 | 38.94 | 39.52 | 00:00:00 | | 2005-12-02 | 1,856,700 | 39.35 | 39.70 | 38.97 | 39.59 | 00:00:00 | | 2005-12-05 | 1,585,600 | 39.45 | 39.72 | 39.40 | 39.51 | 00:00:00 | | 2005-12-06 | 1,345,500 | 39.70 | 39.81 | 39.40 | 39.56 | 00:00:00 | | 2005-12-07 | 2,121,800 | 38.86 | 39.40 | 38.65 | 38.93 | 00:00:00 | | 2005-12-08 | 1,670,600 | 38.93 | 39.31 | 38.61 | 38.97 | 00:00:00 | | 2005-12-09 | 1,158,000 | 38.98 | 39.00 | 38.62 | 38.76 | 00:00:00 | | 2005-12-12 | 1,527,800 | 38.76 | 38.89 | 38.26 | 38.56 | 00:00:00 | | 2005-12-13 | 2,910,400 | 38.50 | 39.00 | 38.32 | 38.82 | 00:00:00 | | 2005-12-14 | 2,423,200 | 38.81 | 38.86 | 38.45 | 38.68 | 00:00:00 | | 2005-12-15 | 1,427,600 | 38.80 | 38.98 | 38.46 | 38.66 | 00:00:00 | | 2005-12-16 | 3,172,500 | 38.67 | 38.97 | 38.44 | 38.51 | 00:00:00 | | 2005-12-19 | 2,902,300 | 38.25 | 38.27 | 36.74 | 37.90 | 00:00:00 | | 2005-12-20 | 2,100,000 | 37.95 | 38.25 | 37.78 | 37.97 | 00:00:00 | | 2005-12-21 | 1,432,100 | 38.10 | 38.18 | 37.69 | 37.88 | 00:00:00 | | 2005-12-22 | 1,603,900 | 37.98 | 38.16 | 37.82 | 38.02 | 00:00:00 | | 2005-12-23 | 1,051,200 | 38.14 | 38.14 | 37.69 | 37.96 | 00:00:00 | | 2005-12-27 | 1,559,200 | 37.86 | 37.95 | 37.32 | 37.47 | 00:00:00 | | 2005-12-28 | 2,296,300 | 37.58 | 37.75 | 37.35 | 37.56 | 00:00:00 | | 2005-12-29 | 1,658,100 | 37.63 | 37.99 | 37.52 | 37.73 | 00:00:00 | | 2005-12-30 | 1,821,900 | 37.50 | 37.82 | 37.37 | 37.65 | 00:00:00 | | 2006-01-03 | 4,229,500 | 38.90 | 38.90 | 37.61 | 38.36 | 00:00:00 | | 2006-01-04 | 3,119,500 | 38.49 | 38.90 | 38.33 | 38.89 | 00:00:00 | | 2006-01-05 | 2,891,600 | 38.93 | 39.06 | 38.52 | 38.55 | 00:00:00 | | 2006-01-06 | 3,309,400 | 38.85 | 39.09 | 38.52 | 38.78 | 00:00:00 | | 2006-01-09 | 2,129,700 | 38.68 | 39.09 | 38.65 | 38.84 | 00:00:00 | | 2006-01-10 | 2,904,800 | 38.70 | 38.95 | 38.58 | 38.82 | 00:00:00 | | 2006-01-11 | 2,564,000 | 38.74 | 38.90 | 38.59 | 38.81 | 00:00:00 | | 2006-01-12 | 2,766,900 | 38.81 | 38.82 | 38.13 | 38.50 | 00:00:00 | | 2006-01-13 | 2,088,300 | 38.62 | 38.95 | 38.09 | 38.18 | 00:00:00 | | 2006-01-17 | 2,632,600 | 37.95 | 38.64 | 37.95 | 38.56 | 00:00:00 | | 2006-01-18 | 2,341,600 | 38.61 | 39.47 | 38.60 | 39.07 | 00:00:00 | | 2006-01-19 | 2,349,900 | 39.13 | 39.65 | 38.85 | 39.43 | 00:00:00 | | 2006-01-20 | 2,514,800 | 39.27 | 39.38 | 38.40 | 38.66 | 00:00:00 | | 2006-01-23 | 1,955,700 | 38.70 | 38.96 | 38.30 | 38.39 | 00:00:00 | | 2006-01-24 | 1,946,100 | 38.50 | 38.78 | 38.40 | 38.46 | 00:00:00 | | 2006-01-25 | 2,961,700 | 38.63 | 38.63 | 37.92 | 38.21 | 00:00:00 | | 2006-01-26 | 3,467,000 | 37.81 | 38.21 | 37.26 | 37.98 | 00:00:00 | | 2006-01-27 | 4,249,700 | 38.10 | 38.11 | 37.43 | 37.65 | 00:00:00 | | 2006-01-30 | 3,674,300 | 37.47 | 37.48 | 36.55 | 36.85 | 00:00:00 | | 2006-01-31 | 3,996,500 | 36.70 | 37.18 | 36.67 | 36.85 | 00:00:00 | | 2006-02-01 | 3,365,400 | 36.92 | 36.96 | 36.15 | 36.44 | 00:00:00 | | 2006-02-02 | 3,457,300 | 36.56 | 36.86 | 36.42 | 36.47 | 00:00:00 | | 2006-02-03 | 3,572,300 | 36.50 | 36.69 | 35.83 | 36.02 | 00:00:00 | | 2006-02-06 | 3,846,700 | 35.95 | 36.13 | 35.33 | 35.45 | 00:00:00 | | 2006-02-07 | 4,553,700 | 35.40 | 36.07 | 35.12 | 35.86 | 00:00:00 | | 2006-02-08 | 2,877,700 | 35.77 | 36.42 | 35.66 | 36.23 | 00:00:00 | | 2006-02-09 | 6,050,100 | 37.95 | 37.95 | 36.78 | 37.45 | 00:00:00 | | 2006-02-10 | 2,898,900 | 37.20 | 37.46 | 36.60 | 37.08 | 00:00:00 | | 2006-02-13 | 1,778,700 | 37.00 | 37.09 | 36.61 | 36.78 | 00:00:00 | | 2006-02-14 | 2,947,400 | 36.68 | 37.59 | 36.47 | 37.38 | 00:00:00 | | 2006-02-15 | 4,451,300 | 38.00 | 39.03 | 37.75 | 38.17 | 00:00:00 | | 2006-02-16 | 3,272,200 | 37.94 | 38.42 | 37.67 | 38.42 | 00:00:00 | | 2006-02-17 | 2,750,100 | 38.32 | 38.54 | 38.07 | 38.33 | 00:00:00 | | 2006-02-21 | 2,315,400 | 38.26 | 38.46 | 37.76 | 37.91 | 00:00:00 | | 2006-02-22 | 6,945,600 | 38.12 | 38.50 | 38.01 | 38.49 | 00:00:00 | | 2006-02-23 | 2,396,500 | 38.28 | 38.57 | 38.15 | 38.17 | 00:00:00 | | 2006-02-24 | 2,500,700 | 37.88 | 38.60 | 37.88 | 38.51 | 00:00:00 | | 2006-02-27 | 3,283,800 | 38.30 | 39.07 | 38.26 | 38.46 | 00:00:00 | | 2006-02-28 | 3,522,400 | 38.09 | 38.21 | 37.60 | 37.85 | 00:00:00 | | 2006-03-01 | 2,243,900 | 37.73 | 38.22 | 37.55 | 38.12 | 00:00:00 | | 2006-03-02 | 2,522,500 | 37.77 | 38.32 | 37.72 | 38.07 | 00:00:00 | | 2006-03-03 | 2,719,400 | 37.90 | 38.52 | 37.90 | 38.50 | 00:00:00 | | 2006-03-06 | 2,952,800 | 38.36 | 38.77 | 38.25 | 38.59 | 00:00:00 | | 2006-03-07 | 2,379,800 | 38.72 | 38.90 | 38.05 | 38.29 | 00:00:00 | | 2006-03-08 | 1,721,800 | 38.40 | 38.62 | 38.01 | 38.61 | 00:00:00 | | 2006-03-09 | 2,017,100 | 38.46 | 38.66 | 38.14 | 38.23 | 00:00:00 | | 2006-03-10 | 2,260,800 | 38.24 | 38.49 | 38.01 | 38.29 | 00:00:00 | | 2006-03-13 | 2,671,600 | 38.28 | 38.84 | 38.05 | 38.53 | 00:00:00 | | 2006-03-14 | 2,505,700 | 38.38 | 38.65 | 38.21 | 38.35 | 00:00:00 | | 2006-03-15 | 2,114,500 | 38.29 | 38.40 | 38.00 | 38.27 | 00:00:00 | | 2006-03-16 | 2,065,200 | 38.28 | 38.41 | 38.12 | 38.26 | 00:00:00 | | 2006-03-17 | 3,213,500 | 38.39 | 38.66 | 38.19 | 38.66 | 00:00:00 | | 2006-03-20 | 1,518,000 | 38.81 | 38.81 | 38.42 | 38.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
