|
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 | 2008-08-06 | 5,572,200 | 69.90 | 71.00 | 69.40 | 70.75 | 00:00:00 | 2008-08-07 | 3,053,900 | 70.19 | 70.82 | 69.79 | 69.88 | 00:00:00 | 2008-08-08 | 3,489,000 | 69.68 | 71.15 | 69.68 | 71.15 | 00:00:00 | 2008-08-11 | 4,049,300 | 70.91 | 71.14 | 70.14 | 70.34 | 00:00:00 | 2008-08-12 | 3,125,000 | 70.46 | 70.48 | 69.86 | 70.08 | 00:00:00 | 2008-08-13 | 3,473,100 | 70.05 | 70.33 | 69.50 | 69.68 | 00:00:00 | 2008-08-14 | 2,758,500 | 69.43 | 70.14 | 68.79 | 69.74 | 00:00:00 | 2008-08-15 | 3,395,500 | 69.97 | 71.53 | 69.46 | 69.97 | 00:00:00 | 2008-08-18 | 3,142,700 | 70.14 | 70.87 | 69.57 | 69.82 | 00:00:00 | 2008-08-19 | 3,623,300 | 69.88 | 70.15 | 68.91 | 69.46 | 00:00:00 | 2008-08-20 | 2,462,900 | 69.72 | 69.72 | 68.57 | 68.98 | 00:00:00 | 2008-08-21 | 2,340,000 | 68.89 | 70.08 | 68.79 | 70.03 | 00:00:00 | 2008-08-22 | 2,122,200 | 70.39 | 70.91 | 69.86 | 70.49 | 00:00:00 | 2008-08-25 | 3,939,700 | 70.51 | 70.51 | 67.90 | 68.15 | 00:00:00 | 2008-08-26 | 1,935,500 | 68.08 | 68.54 | 67.54 | 68.28 | 00:00:00 | 2008-08-27 | 2,078,600 | 68.16 | 68.37 | 67.67 | 68.26 | 00:00:00 | 2008-08-28 | 3,551,300 | 68.58 | 68.72 | 68.16 | 68.50 | 00:00:00 | 2008-08-29 | 2,403,900 | 68.55 | 68.88 | 67.74 | 67.76 | 00:00:00 | 2008-09-02 | 5,124,300 | 68.31 | 70.10 | 67.75 | 69.79 | 00:00:00 | 2008-09-03 | 3,372,900 | 69.54 | 70.25 | 69.33 | 69.70 | 00:00:00 | 2008-09-04 | 3,923,700 | 69.33 | 69.52 | 67.89 | 67.91 | 00:00:00 | 2008-09-05 | 3,342,500 | 67.90 | 68.69 | 66.50 | 67.09 | 00:00:00 | 2008-09-08 | 4,044,000 | 67.99 | 68.64 | 67.15 | 68.36 | 00:00:00 | 2008-09-09 | 3,995,200 | 68.21 | 69.07 | 68.10 | 68.15 | 00:00:00 | 2008-09-10 | 3,432,900 | 68.29 | 69.23 | 68.29 | 69.02 | 00:00:00 | 2008-09-11 | 4,548,200 | 68.68 | 68.95 | 67.82 | 68.46 | 00:00:00 | 2008-09-12 | 3,569,600 | 68.12 | 68.53 | 67.61 | 68.34 | 00:00:00 | 2008-09-15 | 3,650,400 | 67.01 | 69.39 | 67.01 | 68.18 | 00:00:00 | 2008-09-16 | 4,874,800 | 67.31 | 69.20 | 66.80 | 68.77 | 00:00:00 | 2008-09-17 | 4,750,700 | 68.27 | 68.28 | 65.68 | 65.95 | 00:00:00 | 2008-09-18 | 6,497,800 | 66.10 | 67.35 | 63.34 | 66.42 | 00:00:00 | 2008-09-19 | 7,148,300 | 67.51 | 68.90 | 65.58 | 66.02 | 00:00:00 | 2008-09-22 | 3,706,300 | 65.88 | 66.17 | 64.21 | 64.68 | 00:00:00 | 2008-09-23 | 5,186,900 | 64.68 | 65.30 | 63.55 | 64.01 | 00:00:00 | 2008-09-24 | 3,702,000 | 64.25 | 65.26 | 63.73 | 65.13 | 00:00:00 | 2008-09-25 | 3,703,800 | 65.69 | 66.75 | 65.35 | 66.15 | 00:00:00 | 2008-09-26 | 3,332,600 | 65.59 | 66.91 | 65.02 | 66.75 | 00:00:00 | 2008-09-29 | 6,237,700 | 66.09 | 66.98 | 63.63 | 64.84 | 00:00:00 | 2008-09-30 | 4,315,700 | 65.50 | 65.87 | 64.32 | 65.63 | 00:00:00 | 2008-10-01 | 4,560,000 | 65.25 | 66.87 | 65.25 | 66.73 | 00:00:00 | 2008-10-02 | 6,336,100 | 66.73 | 67.68 | 66.11 | 67.30 | 00:00:00 | 2008-10-03 | 6,206,700 | 67.33 | 69.16 | 66.96 | 67.12 | 00:00:00 | 2008-10-06 | 6,824,300 | 66.14 | 67.05 | 62.75 | 64.64 | 00:00:00 | 2008-10-07 | 6,948,300 | 64.70 | 65.93 | 61.99 | 62.13 | 00:00:00 | 2008-10-08 | 7,023,900 | 61.16 | 63.95 | 61.13 | 63.04 | 00:00:00 | 2008-10-09 | 8,275,500 | 63.10 | 63.26 | 58.10 | 58.42 | 00:00:00 | 2008-10-10 | 10,072,200 | 57.00 | 59.60 | 51.32 | 56.10 | 00:00:00 | 2008-10-13 | 6,122,000 | 57.51 | 60.84 | 57.01 | 60.84 | 00:00:00 | 2008-10-14 | 5,562,100 | 63.48 | 63.48 | 59.21 | 60.78 | 00:00:00 | 2008-10-15 | 6,562,200 | 59.78 | 61.23 | 57.46 | 58.58 | 00:00:00 | 2008-10-16 | 8,432,800 | 61.35 | 61.35 | 55.21 | 59.07 | 00:00:00 | 2008-10-17 | 4,623,500 | 61.47 | 61.98 | 55.22 | 59.62 | 00:00:00 | 2008-10-20 | 4,067,800 | 60.29 | 62.56 | 59.72 | 62.48 | 00:00:00 | 2008-10-21 | 4,335,800 | 61.36 | 63.46 | 60.80 | 61.74 | 00:00:00 | 2008-10-22 | 4,907,800 | 60.56 | 61.70 | 58.25 | 59.31 | 00:00:00 | 2008-10-23 | 5,992,100 | 59.45 | 60.83 | 57.45 | 60.15 | 00:00:00 | 2008-10-24 | 5,486,300 | 56.53 | 59.62 | 56.53 | 58.20 | 00:00:00 | 2008-10-27 | 5,224,400 | 57.83 | 58.36 | 55.67 | 55.67 | 00:00:00 | 2008-10-28 | 7,563,700 | 56.81 | 59.31 | 54.70 | 59.08 | 00:00:00 | 2008-10-29 | 4,886,100 | 58.74 | 60.83 | 58.17 | 58.51 | 00:00:00 | 2008-10-30 | 4,816,600 | 59.77 | 60.39 | 58.91 | 59.73 | 00:00:00 | 2008-10-31 | 3,940,100 | 59.67 | 61.09 | 59.37 | 60.49 | 00:00:00 | 2008-11-03 | 2,282,800 | 60.44 | 61.40 | 60.03 | 61.19 | 00:00:00 | 2008-11-04 | 3,271,500 | 61.95 | 62.40 | 60.78 | 61.52 | 00:00:00 | 2008-11-05 | 3,167,400 | 60.85 | 62.07 | 60.19 | 60.25 | 00:00:00 | 2008-11-06 | 4,413,700 | 60.17 | 61.18 | 57.61 | 58.06 | 00:00:00 | 2008-11-07 | 3,482,400 | 58.69 | 59.72 | 58.16 | 59.35 | 00:00:00 | 2008-11-10 | 3,515,300 | 60.26 | 61.18 | 59.88 | 61.10 | 00:00:00 | 2008-11-11 | 3,756,300 | 60.19 | 61.72 | 59.26 | 59.82 | 00:00:00 | 2008-11-12 | 3,937,200 | 59.85 | 60.65 | 58.75 | 59.27 | 00:00:00 | 2008-11-13 | 5,614,600 | 59.52 | 62.21 | 57.55 | 62.05 | 00:00:00 | 2008-11-14 | 3,917,300 | 61.06 | 62.50 | 59.85 | 60.00 | 00:00:00 | 2008-11-17 | 3,927,200 | 59.17 | 59.95 | 58.00 | 58.07 | 00:00:00 | 2008-11-18 | 5,911,500 | 57.84 | 58.11 | 55.50 | 57.30 | 00:00:00 | 2008-11-19 | 6,809,300 | 57.07 | 57.98 | 53.19 | 53.37 | 00:00:00 | 2008-11-20 | 9,912,100 | 53.11 | 53.45 | 48.00 | 48.50 | 00:00:00 | 2008-11-21 | 9,168,600 | 48.90 | 51.69 | 47.41 | 51.21 | 00:00:00 | 2008-11-24 | 5,193,300 | 52.18 | 53.44 | 51.68 | 52.64 | 00:00:00 | 2008-11-25 | 5,846,700 | 52.57 | 53.69 | 52.32 | 53.44 | 00:00:00 | 2008-11-26 | 3,980,000 | 52.65 | 53.87 | 52.18 | 53.27 | 00:00:00 | 2008-11-28 | 2,532,600 | 53.13 | 53.52 | 52.75 | 52.90 | 00:00:00 | 2008-12-01 | 4,854,700 | 51.62 | 53.14 | 50.98 | 51.48 | 00:00:00 | 2008-12-02 | 4,141,600 | 52.34 | 53.20 | 51.14 | 53.11 | 00:00:00 | 2008-12-03 | 4,721,600 | 52.20 | 53.92 | 51.76 | 53.68 | 00:00:00 | 2008-12-04 | 4,484,600 | 53.26 | 53.91 | 51.38 | 52.10 | 00:00:00 | 2008-12-05 | 5,254,100 | 51.41 | 53.58 | 50.97 | 53.45 | 00:00:00 | 2008-12-08 | 5,573,900 | 54.51 | 54.51 | 51.43 | 52.23 | 00:00:00 | 2008-12-09 | 4,673,200 | 51.86 | 53.50 | 50.55 | 51.12 | 00:00:00 | 2008-12-10 | 3,741,700 | 51.47 | 52.01 | 50.03 | 51.02 | 00:00:00 | 2008-12-11 | 4,408,100 | 50.70 | 52.60 | 50.41 | 50.96 | 00:00:00 | 2008-12-12 | 6,019,900 | 49.80 | 50.64 | 48.84 | 50.16 | 00:00:00 | 2008-12-15 | 4,957,700 | 50.54 | 50.90 | 49.00 | 50.58 | 00:00:00 | 2008-12-16 | 4,200,100 | 51.00 | 53.27 | 50.60 | 53.10 | 00:00:00 | 2008-12-17 | 4,690,800 | 52.42 | 53.92 | 51.96 | 52.43 | 00:00:00 | 2008-12-18 | 3,652,000 | 52.93 | 54.37 | 52.64 | 53.08 | 00:00:00 | 2008-12-19 | 6,282,800 | 53.68 | 54.08 | 52.64 | 53.80 | 00:00:00 | 2008-12-22 | 3,072,800 | 53.76 | 54.26 | 52.80 | 53.66 | 00:00:00 | 2008-12-23 | 2,984,800 | 54.23 | 54.23 | 52.44 | 52.71 | 00:00:00 | 2008-12-24 | 878,300 | 52.97 | 53.27 | 52.50 | 52.90 | 00:00:00 | 2008-12-26 | 949,700 | 53.27 | 53.30 | 52.61 | 52.94 | 00:00:00 | 2008-12-29 | 2,541,600 | 52.90 | 52.90 | 51.58 | 52.09 | 00:00:00 | 2008-12-30 | 2,749,900 | 52.54 | 52.96 | 52.01 | 52.73 | 00:00:00 | 2008-12-31 | 2,580,300 | 53.02 | 53.96 | 52.59 | 53.59 | 00:00:00 | 2009-01-02 | 2,936,100 | 53.83 | 55.31 | 52.88 | 55.08 | 00:00:00 | 2009-01-05 | 3,974,200 | 54.91 | 54.91 | 53.75 | 54.24 | 00:00:00 | 2009-01-06 | 6,939,400 | 54.65 | 55.28 | 53.68 | 53.96 | 00:00:00 | 2009-01-07 | 2,831,100 | 53.31 | 54.30 | 53.08 | 53.84 | 00:00:00 | 2009-01-08 | 4,095,400 | 53.72 | 54.42 | 53.07 | 53.98 | 00:00:00 | 2009-01-09 | 3,525,700 | 54.19 | 54.95 | 53.82 | 53.98 | 00:00:00 | 2009-01-12 | 4,071,900 | 53.76 | 54.25 | 52.78 | 53.02 | 00:00:00 | 2009-01-13 | 4,246,900 | 52.99 | 53.49 | 52.52 | 52.91 | 00:00:00 | 2009-01-14 | 7,073,900 | 52.19 | 53.83 | 52.19 | 53.45 | 00:00:00 | 2009-01-15 | 5,573,900 | 53.58 | 53.78 | 52.36 | 53.56 | 00:00:00 | 2009-01-16 | 4,778,500 | 54.22 | 55.20 | 53.86 | 54.95 | 00:00:00 | 2009-01-20 | 4,860,600 | 54.88 | 55.23 | 53.70 | 53.83 | 00:00:00 | 2009-01-21 | 5,656,900 | 54.36 | 55.80 | 53.50 | 55.47 | 00:00:00 | 2009-01-22 | 7,555,000 | 54.74 | 57.35 | 54.74 | 56.77 | 00:00:00 | 2009-01-23 | 5,983,400 | 56.42 | 57.64 | 55.68 | 57.47 | 00:00:00 | 2009-01-26 | 4,297,400 | 57.78 | 58.34 | 57.42 | 57.79 | 00:00:00 | 2009-01-27 | 4,085,200 | 57.62 | 58.75 | 57.56 | 58.49 | 00:00:00 | 2009-01-28 | 5,002,100 | 59.36 | 59.36 | 57.70 | 58.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|