|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 5,002,100 | 59.36 | 59.36 | 57.70 | 58.17 | 00:00:00 | | 2009-01-29 | 5,013,100 | 57.71 | 58.59 | 57.48 | 58.25 | 00:00:00 | | 2009-01-30 | 3,904,900 | 58.38 | 59.14 | 58.08 | 58.65 | 00:00:00 | | 2009-02-02 | 3,141,200 | 58.10 | 59.05 | 57.95 | 58.65 | 00:00:00 | | 2009-02-03 | 4,467,600 | 58.78 | 60.64 | 58.47 | 60.50 | 00:00:00 | | 2009-02-04 | 4,074,000 | 60.55 | 60.99 | 59.35 | 59.46 | 00:00:00 | | 2009-02-05 | 3,876,900 | 59.27 | 60.75 | 59.27 | 60.46 | 00:00:00 | | 2009-02-06 | 3,908,900 | 60.55 | 60.62 | 59.66 | 60.20 | 00:00:00 | | 2009-02-09 | 4,034,600 | 60.24 | 60.24 | 58.07 | 58.92 | 00:00:00 | | 2009-02-10 | 4,731,300 | 58.55 | 58.92 | 57.06 | 57.59 | 00:00:00 | | 2009-02-11 | 3,309,400 | 57.95 | 58.89 | 57.59 | 58.70 | 00:00:00 | | 2009-02-12 | 3,244,600 | 57.91 | 59.22 | 57.32 | 59.17 | 00:00:00 | | 2009-02-13 | 2,244,300 | 58.87 | 59.16 | 58.43 | 58.74 | 00:00:00 | | 2009-02-17 | 3,422,100 | 57.98 | 58.77 | 57.00 | 57.94 | 00:00:00 | | 2009-02-18 | 3,189,900 | 58.35 | 58.67 | 57.53 | 58.16 | 00:00:00 | | 2009-02-19 | 2,533,800 | 58.66 | 58.66 | 57.85 | 57.99 | 00:00:00 | | 2009-02-20 | 4,265,900 | 57.22 | 58.40 | 57.03 | 58.05 | 00:00:00 | | 2009-02-23 | 3,108,000 | 57.45 | 58.39 | 57.24 | 57.34 | 00:00:00 | | 2009-02-24 | 3,552,600 | 57.71 | 58.43 | 57.00 | 58.27 | 00:00:00 | | 2009-02-25 | 4,731,200 | 57.99 | 58.00 | 56.83 | 56.91 | 00:00:00 | | 2009-02-26 | 4,540,100 | 57.52 | 57.79 | 54.85 | 54.87 | 00:00:00 | | 2009-02-27 | 9,349,900 | 53.33 | 53.99 | 50.78 | 50.91 | 00:00:00 | | 2009-03-02 | 6,955,400 | 50.76 | 52.63 | 50.30 | 51.15 | 00:00:00 | | 2009-03-03 | 5,323,600 | 51.75 | 53.37 | 51.50 | 51.92 | 00:00:00 | | 2009-03-04 | 4,302,500 | 52.50 | 53.25 | 51.55 | 52.50 | 00:00:00 | | 2009-03-05 | 4,886,500 | 51.53 | 52.02 | 50.94 | 51.52 | 00:00:00 | | 2009-03-06 | 5,055,400 | 51.87 | 52.79 | 50.58 | 51.92 | 00:00:00 | | 2009-03-09 | 3,957,700 | 51.32 | 52.70 | 50.38 | 51.05 | 00:00:00 | | 2009-03-10 | 5,782,700 | 51.80 | 51.80 | 50.37 | 51.34 | 00:00:00 | | 2009-03-11 | 10,838,700 | 50.61 | 50.89 | 48.15 | 48.57 | 00:00:00 | | 2009-03-12 | 7,429,600 | 48.57 | 50.82 | 48.07 | 50.56 | 00:00:00 | | 2009-03-13 | 4,178,300 | 50.86 | 51.22 | 50.18 | 51.16 | 00:00:00 | | 2009-03-16 | 3,227,900 | 51.49 | 52.10 | 50.94 | 51.07 | 00:00:00 | | 2009-03-17 | 2,523,800 | 50.95 | 52.11 | 50.95 | 52.11 | 00:00:00 | | 2009-03-18 | 3,312,800 | 52.00 | 52.83 | 51.26 | 51.85 | 00:00:00 | | 2009-03-19 | 4,956,600 | 52.44 | 52.44 | 49.86 | 50.21 | 00:00:00 | | 2009-03-20 | 6,765,400 | 49.93 | 50.63 | 49.02 | 49.57 | 00:00:00 | | 2009-03-23 | 3,866,500 | 50.39 | 51.24 | 49.79 | 51.24 | 00:00:00 | | 2009-03-24 | 5,880,500 | 50.70 | 51.07 | 50.07 | 50.51 | 00:00:00 | | 2009-03-25 | 5,290,900 | 50.47 | 50.71 | 48.88 | 50.02 | 00:00:00 | | 2009-03-26 | 10,276,700 | 49.87 | 49.98 | 47.61 | 49.40 | 00:00:00 | | 2009-03-27 | 5,749,700 | 48.73 | 51.00 | 48.73 | 50.49 | 00:00:00 | | 2009-03-30 | 5,050,500 | 50.29 | 50.76 | 49.82 | 50.61 | 00:00:00 | | 2009-03-31 | 5,796,200 | 50.90 | 52.30 | 50.42 | 51.22 | 00:00:00 | | 2009-04-01 | 5,353,900 | 50.77 | 51.22 | 49.66 | 50.67 | 00:00:00 | | 2009-04-02 | 4,804,500 | 51.68 | 52.15 | 50.31 | 50.46 | 00:00:00 | | 2009-04-03 | 6,714,300 | 50.59 | 51.08 | 48.31 | 48.61 | 00:00:00 | | 2009-04-06 | 9,223,600 | 48.19 | 49.00 | 46.85 | 47.21 | 00:00:00 | | 2009-04-07 | 5,091,300 | 46.63 | 48.77 | 46.63 | 48.32 | 00:00:00 | | 2009-04-08 | 3,947,700 | 48.40 | 49.36 | 48.35 | 49.20 | 00:00:00 | | 2009-04-09 | 4,657,800 | 50.14 | 50.56 | 48.99 | 49.23 | 00:00:00 | | 2009-04-13 | 5,180,500 | 48.95 | 50.60 | 48.95 | 49.66 | 00:00:00 | | 2009-04-14 | 4,863,100 | 49.37 | 50.70 | 48.43 | 49.11 | 00:00:00 | | 2009-04-15 | 5,075,500 | 49.37 | 49.47 | 48.24 | 49.25 | 00:00:00 | | 2009-04-16 | 9,462,400 | 51.03 | 51.95 | 50.40 | 50.95 | 00:00:00 | | 2009-04-17 | 6,238,200 | 51.25 | 52.30 | 51.00 | 51.85 | 00:00:00 | | 2009-04-20 | 4,823,100 | 51.65 | 52.43 | 50.64 | 50.66 | 00:00:00 | | 2009-04-21 | 3,886,000 | 50.60 | 51.50 | 49.85 | 50.44 | 00:00:00 | | 2009-04-22 | 5,257,700 | 49.84 | 50.30 | 48.50 | 48.65 | 00:00:00 | | 2009-04-23 | 3,960,100 | 48.64 | 49.42 | 47.77 | 48.99 | 00:00:00 | | 2009-04-24 | 4,114,400 | 49.24 | 49.24 | 47.75 | 48.07 | 00:00:00 | | 2009-04-27 | 5,600,900 | 48.93 | 49.89 | 48.50 | 49.23 | 00:00:00 | | 2009-04-28 | 3,255,600 | 49.23 | 50.43 | 49.23 | 49.68 | 00:00:00 | | 2009-04-29 | 5,100,400 | 49.82 | 50.17 | 49.23 | 49.64 | 00:00:00 | | 2009-04-30 | 6,132,400 | 50.21 | 50.35 | 48.25 | 48.50 | 00:00:00 | | 2009-05-01 | 2,879,700 | 48.41 | 49.14 | 48.04 | 49.06 | 00:00:00 | | 2009-05-04 | 3,836,000 | 49.16 | 50.11 | 49.07 | 50.08 | 00:00:00 | | 2009-05-05 | 2,959,200 | 49.43 | 50.02 | 49.19 | 49.73 | 00:00:00 | | 2009-05-06 | 3,505,400 | 49.81 | 49.95 | 48.19 | 48.79 | 00:00:00 | | 2009-05-07 | 5,084,600 | 48.69 | 49.88 | 48.40 | 49.74 | 00:00:00 | | 2009-05-08 | 5,181,300 | 49.69 | 51.08 | 48.81 | 50.26 | 00:00:00 | | 2009-05-11 | 4,304,100 | 50.00 | 51.05 | 49.38 | 50.36 | 00:00:00 | | 2009-05-12 | 5,431,900 | 50.68 | 51.96 | 50.53 | 51.23 | 00:00:00 | | 2009-05-13 | 3,812,500 | 50.72 | 51.75 | 50.72 | 50.98 | 00:00:00 | | 2009-05-14 | 2,719,400 | 50.95 | 51.53 | 50.36 | 50.64 | 00:00:00 | | 2009-05-15 | 4,338,400 | 50.63 | 50.63 | 49.67 | 49.78 | 00:00:00 | | 2009-05-18 | 3,445,500 | 49.91 | 49.92 | 49.02 | 49.35 | 00:00:00 | | 2009-05-19 | 3,235,000 | 49.30 | 49.83 | 49.00 | 49.12 | 00:00:00 | | 2009-05-20 | 3,971,900 | 49.35 | 49.62 | 48.66 | 48.69 | 00:00:00 | | 2009-05-21 | 3,594,600 | 48.37 | 49.19 | 48.22 | 48.88 | 00:00:00 | | 2009-05-22 | 3,479,000 | 48.87 | 50.20 | 48.87 | 49.80 | 00:00:00 | | 2009-05-26 | 4,241,600 | 49.75 | 50.90 | 49.02 | 50.59 | 00:00:00 | | 2009-05-27 | 3,119,900 | 50.65 | 50.90 | 49.79 | 49.89 | 00:00:00 | | 2009-05-28 | 2,803,400 | 49.71 | 50.29 | 49.41 | 49.82 | 00:00:00 | | 2009-05-29 | 4,216,700 | 49.91 | 51.30 | 49.68 | 51.19 | 00:00:00 | | 2009-06-01 | 7,862,300 | 51.48 | 51.50 | 49.15 | 49.23 | 00:00:00 | | 2009-06-02 | 11,456,900 | 49.32 | 49.48 | 48.07 | 48.19 | 00:00:00 | | 2009-06-03 | 9,698,800 | 48.32 | 49.97 | 47.72 | 49.28 | 00:00:00 | | 2009-06-04 | 20,251,100 | 49.46 | 49.46 | 45.46 | 47.38 | 00:00:00 | | 2009-06-05 | 9,129,500 | 47.57 | 47.99 | 46.91 | 47.56 | 00:00:00 | | 2009-06-08 | 6,548,000 | 46.53 | 47.61 | 46.38 | 46.52 | 00:00:00 | | 2009-06-09 | 6,228,600 | 46.83 | 47.45 | 46.35 | 46.80 | 00:00:00 | | 2009-06-10 | 6,535,100 | 47.12 | 47.36 | 45.93 | 46.41 | 00:00:00 | | 2009-06-11 | 10,979,100 | 46.56 | 48.40 | 46.19 | 47.87 | 00:00:00 | | 2009-06-12 | 10,086,500 | 47.76 | 50.48 | 47.08 | 49.53 | 00:00:00 | | 2009-06-15 | 6,840,400 | 49.58 | 49.60 | 47.91 | 48.31 | 00:00:00 | | 2009-06-16 | 5,768,700 | 48.41 | 48.41 | 47.75 | 47.84 | 00:00:00 | | 2009-06-17 | 4,955,100 | 47.83 | 49.51 | 47.76 | 48.76 | 00:00:00 | | 2009-06-18 | 4,702,400 | 48.92 | 50.55 | 48.50 | 49.73 | 00:00:00 | | 2009-06-19 | 9,754,200 | 50.16 | 51.76 | 50.13 | 51.39 | 00:00:00 | | 2009-06-22 | 4,957,500 | 50.90 | 50.91 | 50.09 | 50.47 | 00:00:00 | | 2009-06-23 | 3,476,100 | 50.49 | 50.97 | 50.02 | 50.45 | 00:00:00 | | 2009-06-24 | 3,606,000 | 50.82 | 50.86 | 50.19 | 50.63 | 00:00:00 | | 2009-06-25 | 4,872,200 | 50.56 | 52.67 | 50.55 | 52.23 | 00:00:00 | | 2009-06-26 | 4,500,200 | 52.20 | 52.45 | 51.45 | 52.25 | 00:00:00 | | 2009-06-29 | 4,318,700 | 52.25 | 53.03 | 51.77 | 52.95 | 00:00:00 | | 2009-06-30 | 4,380,400 | 52.95 | 53.14 | 52.42 | 52.96 | 00:00:00 | | 2009-07-01 | 4,584,200 | 52.73 | 53.04 | 52.12 | 52.74 | 00:00:00 | | 2009-07-02 | 5,740,400 | 52.29 | 53.28 | 52.24 | 53.15 | 00:00:00 | | 2009-07-06 | 3,587,700 | 52.93 | 53.35 | 52.58 | 52.89 | 00:00:00 | | 2009-07-07 | 2,949,600 | 53.00 | 53.64 | 52.68 | 52.77 | 00:00:00 | | 2009-07-08 | 5,660,800 | 52.93 | 53.25 | 52.19 | 52.34 | 00:00:00 | | 2009-07-09 | 5,419,300 | 52.60 | 53.42 | 52.42 | 52.64 | 00:00:00 | | 2009-07-10 | 3,604,000 | 52.49 | 53.43 | 52.31 | 52.75 | 00:00:00 | | 2009-07-13 | 4,680,900 | 52.77 | 53.85 | 52.72 | 53.41 | 00:00:00 | | 2009-07-14 | 3,677,200 | 53.58 | 54.00 | 53.00 | 53.50 | 00:00:00 | | 2009-07-15 | 5,083,200 | 53.44 | 53.49 | 52.64 | 53.09 | 00:00:00 | | 2009-07-16 | 9,201,500 | 54.01 | 55.35 | 53.50 | 54.74 | 00:00:00 | | 2009-07-17 | 5,153,800 | 54.83 | 54.92 | 53.73 | 54.15 | 00:00:00 | | 2009-07-20 | 4,236,500 | 54.40 | 54.45 | 53.23 | 53.68 | 00:00:00 | | 2009-07-21 | 3,663,400 | 54.00 | 54.20 | 53.15 | 53.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
