|
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 | 2007-08-23 | 4,163,300 | 53.82 | 53.82 | 52.10 | 52.49 | 00:00:00 | 2007-08-24 | 1,930,700 | 52.72 | 52.75 | 52.28 | 52.65 | 00:00:00 | 2007-08-27 | 2,071,900 | 52.55 | 53.29 | 52.50 | 52.65 | 00:00:00 | 2007-08-28 | 3,017,500 | 52.67 | 53.10 | 51.64 | 51.67 | 00:00:00 | 2007-08-29 | 2,660,400 | 51.95 | 52.79 | 51.79 | 52.76 | 00:00:00 | 2007-08-30 | 4,197,700 | 52.80 | 54.12 | 52.70 | 53.80 | 00:00:00 | 2007-08-31 | 5,220,900 | 54.25 | 55.10 | 54.08 | 54.76 | 00:00:00 | 2007-09-04 | 2,205,000 | 54.30 | 54.70 | 53.93 | 54.24 | 00:00:00 | 2007-09-05 | 2,130,900 | 53.90 | 54.14 | 53.09 | 53.80 | 00:00:00 | 2007-09-06 | 1,598,200 | 51.83 | 54.20 | 51.83 | 53.86 | 00:00:00 | 2007-09-07 | 3,327,800 | 53.71 | 55.99 | 52.63 | 52.69 | 00:00:00 | 2007-09-10 | 1,768,000 | 52.83 | 53.41 | 52.56 | 53.09 | 00:00:00 | 2007-09-11 | 2,055,900 | 53.23 | 54.18 | 53.10 | 54.12 | 00:00:00 | 2007-09-12 | 1,754,800 | 53.80 | 54.87 | 53.70 | 54.55 | 00:00:00 | 2007-09-13 | 1,552,000 | 54.99 | 55.09 | 54.74 | 54.94 | 00:00:00 | 2007-09-14 | 1,672,600 | 54.66 | 54.77 | 54.15 | 54.67 | 00:00:00 | 2007-09-17 | 1,600,700 | 54.36 | 54.66 | 54.07 | 54.35 | 00:00:00 | 2007-09-18 | 2,141,500 | 54.73 | 55.50 | 54.52 | 55.35 | 00:00:00 | 2007-09-19 | 2,344,500 | 55.85 | 56.73 | 55.58 | 56.39 | 00:00:00 | 2007-09-20 | 1,728,700 | 56.31 | 56.58 | 55.95 | 56.02 | 00:00:00 | 2007-09-21 | 3,041,900 | 56.66 | 56.88 | 56.02 | 56.77 | 00:00:00 | 2007-09-24 | 1,892,800 | 56.51 | 56.60 | 56.02 | 56.27 | 00:00:00 | 2007-09-25 | 2,226,200 | 56.05 | 56.85 | 56.00 | 56.73 | 00:00:00 | 2007-09-26 | 3,612,900 | 56.77 | 56.88 | 55.28 | 55.72 | 00:00:00 | 2007-09-27 | 1,540,100 | 55.83 | 56.47 | 55.49 | 56.16 | 00:00:00 | 2007-09-28 | 1,818,500 | 56.02 | 56.42 | 56.02 | 56.28 | 00:00:00 | 2007-10-01 | 2,048,700 | 56.54 | 57.00 | 56.16 | 56.63 | 00:00:00 | 2007-10-02 | 1,810,800 | 56.62 | 56.95 | 55.73 | 56.49 | 00:00:00 | 2007-10-03 | 1,677,400 | 56.13 | 56.34 | 55.64 | 55.95 | 00:00:00 | 2007-10-04 | 1,195,800 | 56.18 | 56.60 | 56.00 | 56.34 | 00:00:00 | 2007-10-05 | 1,597,300 | 56.50 | 56.50 | 56.10 | 56.30 | 00:00:00 | 2007-10-08 | 1,768,200 | 56.10 | 56.25 | 55.50 | 55.76 | 00:00:00 | 2007-10-09 | 2,516,600 | 55.85 | 55.94 | 54.94 | 55.56 | 00:00:00 | 2007-10-10 | 1,509,800 | 55.56 | 55.88 | 55.33 | 55.64 | 00:00:00 | 2007-10-11 | 2,148,100 | 55.90 | 56.64 | 55.80 | 56.24 | 00:00:00 | 2007-10-12 | 2,772,400 | 56.61 | 57.65 | 56.41 | 57.39 | 00:00:00 | 2007-10-15 | 2,418,900 | 57.31 | 57.40 | 55.80 | 56.20 | 00:00:00 | 2007-10-16 | 3,102,700 | 56.25 | 56.56 | 55.78 | 55.95 | 00:00:00 | 2007-10-17 | 2,932,800 | 55.97 | 56.08 | 54.91 | 55.30 | 00:00:00 | 2007-10-18 | 7,847,300 | 56.75 | 60.98 | 56.49 | 59.58 | 00:00:00 | 2007-10-19 | 4,746,400 | 59.11 | 59.75 | 57.90 | 58.00 | 00:00:00 | 2007-10-22 | 3,309,200 | 57.42 | 58.62 | 57.39 | 58.18 | 00:00:00 | 2007-10-23 | 2,090,000 | 58.85 | 59.11 | 58.35 | 59.02 | 00:00:00 | 2007-10-24 | 3,180,800 | 58.32 | 59.20 | 58.08 | 59.08 | 00:00:00 | 2007-10-25 | 2,728,100 | 59.15 | 60.25 | 59.15 | 59.83 | 00:00:00 | 2007-10-26 | 2,710,500 | 60.26 | 60.26 | 59.60 | 59.95 | 00:00:00 | 2007-10-29 | 1,662,000 | 60.04 | 60.10 | 59.69 | 59.86 | 00:00:00 | 2007-10-30 | 2,631,900 | 59.85 | 60.95 | 59.73 | 60.47 | 00:00:00 | 2007-10-31 | 2,900,400 | 60.45 | 60.55 | 59.69 | 60.01 | 00:00:00 | 2007-11-01 | 3,134,400 | 59.71 | 59.86 | 58.86 | 59.26 | 00:00:00 | 2007-11-02 | 2,516,900 | 59.40 | 59.49 | 58.16 | 59.24 | 00:00:00 | 2007-11-05 | 2,750,200 | 58.76 | 59.31 | 58.57 | 59.03 | 00:00:00 | 2007-11-06 | 2,053,700 | 59.00 | 59.16 | 58.60 | 59.16 | 00:00:00 | 2007-11-07 | 3,815,900 | 58.71 | 59.27 | 58.54 | 58.60 | 00:00:00 | 2007-11-08 | 3,613,300 | 58.65 | 58.81 | 57.64 | 58.25 | 00:00:00 | 2007-11-09 | 3,319,400 | 57.60 | 58.53 | 57.05 | 57.85 | 00:00:00 | 2007-11-12 | 2,421,100 | 57.86 | 58.23 | 57.00 | 57.09 | 00:00:00 | 2007-11-13 | 2,791,900 | 57.69 | 58.38 | 57.07 | 58.21 | 00:00:00 | 2007-11-14 | 2,872,300 | 58.68 | 58.87 | 57.27 | 58.41 | 00:00:00 | 2007-11-15 | 3,136,700 | 58.29 | 59.00 | 57.67 | 57.81 | 00:00:00 | 2007-11-16 | 4,305,700 | 58.32 | 59.05 | 57.75 | 58.26 | 00:00:00 | 2007-11-19 | 4,030,900 | 58.01 | 58.90 | 57.69 | 57.94 | 00:00:00 | 2007-11-20 | 3,714,500 | 57.92 | 58.77 | 57.06 | 57.74 | 00:00:00 | 2007-11-21 | 4,003,800 | 57.38 | 57.97 | 56.22 | 56.51 | 00:00:00 | 2007-11-23 | 1,296,900 | 57.11 | 57.89 | 56.60 | 57.89 | 00:00:00 | 2007-11-26 | 4,543,100 | 57.78 | 58.39 | 56.43 | 56.49 | 00:00:00 | 2007-11-27 | 5,046,600 | 56.27 | 58.53 | 56.27 | 58.38 | 00:00:00 | 2007-11-28 | 3,042,300 | 58.70 | 59.05 | 58.28 | 58.96 | 00:00:00 | 2007-11-29 | 2,252,500 | 58.89 | 58.89 | 58.04 | 58.59 | 00:00:00 | 2007-11-30 | 3,943,400 | 59.24 | 59.92 | 58.67 | 59.87 | 00:00:00 | 2007-12-03 | 3,401,200 | 59.39 | 59.76 | 58.51 | 59.01 | 00:00:00 | 2007-12-04 | 2,737,300 | 58.78 | 59.42 | 58.65 | 59.13 | 00:00:00 | 2007-12-05 | 2,504,800 | 59.56 | 59.98 | 59.00 | 59.70 | 00:00:00 | 2007-12-06 | 2,177,700 | 59.68 | 59.68 | 58.99 | 59.52 | 00:00:00 | 2007-12-07 | 2,280,000 | 59.24 | 60.49 | 59.24 | 60.25 | 00:00:00 | 2007-12-10 | 2,039,100 | 60.30 | 61.09 | 60.16 | 61.09 | 00:00:00 | 2007-12-11 | 3,900,300 | 61.09 | 61.09 | 59.01 | 59.07 | 00:00:00 | 2007-12-12 | 3,657,700 | 60.28 | 60.28 | 58.20 | 59.07 | 00:00:00 | 2007-12-13 | 2,616,800 | 58.50 | 59.67 | 58.44 | 59.57 | 00:00:00 | 2007-12-14 | 2,586,800 | 58.97 | 59.10 | 57.92 | 58.09 | 00:00:00 | 2007-12-17 | 3,782,200 | 57.75 | 58.15 | 57.35 | 57.55 | 00:00:00 | 2007-12-18 | 2,609,000 | 57.78 | 58.30 | 57.33 | 58.04 | 00:00:00 | 2007-12-19 | 1,719,700 | 57.93 | 58.96 | 57.93 | 58.63 | 00:00:00 | 2007-12-20 | 1,836,100 | 58.94 | 59.68 | 58.71 | 58.96 | 00:00:00 | 2007-12-21 | 3,606,100 | 59.54 | 59.77 | 59.00 | 59.51 | 00:00:00 | 2007-12-24 | 792,800 | 59.99 | 60.00 | 59.31 | 59.44 | 00:00:00 | 2007-12-26 | 2,155,700 | 59.17 | 59.46 | 58.80 | 59.16 | 00:00:00 | 2007-12-27 | 2,155,600 | 59.18 | 59.25 | 58.20 | 58.27 | 00:00:00 | 2007-12-28 | 1,345,500 | 58.89 | 59.06 | 58.38 | 58.67 | 00:00:00 | 2007-12-31 | 1,521,700 | 58.38 | 58.59 | 57.91 | 58.05 | 00:00:00 | 2008-01-02 | 3,265,500 | 57.90 | 58.92 | 57.31 | 57.79 | 00:00:00 | 2008-01-03 | 3,717,300 | 58.11 | 59.64 | 57.90 | 58.61 | 00:00:00 | 2008-01-04 | 2,641,000 | 58.23 | 58.61 | 57.69 | 57.69 | 00:00:00 | 2008-01-07 | 3,848,500 | 57.93 | 59.71 | 57.79 | 59.60 | 00:00:00 | 2008-01-08 | 6,924,400 | 60.64 | 62.25 | 60.64 | 60.92 | 00:00:00 | 2008-01-09 | 8,431,400 | 60.92 | 64.28 | 60.81 | 64.17 | 00:00:00 | 2008-01-10 | 5,918,100 | 63.77 | 64.15 | 62.80 | 63.05 | 00:00:00 | 2008-01-11 | 4,884,600 | 62.59 | 63.97 | 62.59 | 63.71 | 00:00:00 | 2008-01-14 | 2,998,800 | 64.35 | 64.35 | 62.93 | 63.66 | 00:00:00 | 2008-01-15 | 5,161,800 | 63.00 | 63.84 | 62.65 | 63.41 | 00:00:00 | 2008-01-16 | 6,700,900 | 63.01 | 65.20 | 63.01 | 64.91 | 00:00:00 | 2008-01-17 | 7,061,100 | 64.97 | 64.97 | 62.63 | 62.79 | 00:00:00 | 2008-01-18 | 5,388,100 | 63.28 | 64.04 | 62.31 | 63.16 | 00:00:00 | 2008-01-22 | 7,039,600 | 59.98 | 63.33 | 58.00 | 60.70 | 00:00:00 | 2008-01-23 | 9,924,000 | 59.39 | 61.39 | 59.16 | 61.34 | 00:00:00 | 2008-01-24 | 7,013,000 | 62.44 | 62.84 | 61.60 | 62.03 | 00:00:00 | 2008-01-25 | 3,791,400 | 62.74 | 63.48 | 60.90 | 61.00 | 00:00:00 | 2008-01-28 | 3,715,300 | 60.96 | 61.94 | 60.42 | 61.73 | 00:00:00 | 2008-01-29 | 4,326,100 | 61.99 | 62.03 | 61.24 | 61.26 | 00:00:00 | 2008-01-30 | 5,611,500 | 61.24 | 61.44 | 59.93 | 60.17 | 00:00:00 | 2008-01-31 | 4,793,400 | 60.07 | 61.31 | 59.40 | 60.56 | 00:00:00 | 2008-02-01 | 4,096,400 | 60.99 | 61.56 | 60.50 | 61.51 | 00:00:00 | 2008-02-04 | 3,783,800 | 61.53 | 62.75 | 61.30 | 61.87 | 00:00:00 | 2008-02-05 | 4,465,300 | 60.92 | 61.39 | 60.24 | 60.34 | 00:00:00 | 2008-02-06 | 2,753,400 | 60.63 | 60.75 | 59.79 | 59.92 | 00:00:00 | 2008-02-07 | 3,498,100 | 59.82 | 60.86 | 59.79 | 60.72 | 00:00:00 | 2008-02-08 | 2,536,000 | 60.33 | 60.91 | 60.04 | 60.65 | 00:00:00 | 2008-02-11 | 2,872,500 | 60.65 | 61.11 | 60.22 | 60.88 | 00:00:00 | 2008-02-12 | 3,915,000 | 61.36 | 62.45 | 60.68 | 61.48 | 00:00:00 | 2008-02-13 | 3,295,600 | 61.93 | 62.40 | 61.71 | 61.86 | 00:00:00 | 2008-02-14 | 4,741,400 | 62.23 | 62.23 | 60.17 | 60.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|