|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-11-25 | 2,664,800 | 38.08 | 38.08 | 37.72 | 37.88 | 00:00:00 | | 2015-12-07 | 3,587,100 | 37.50 | 37.78 | 37.34 | 37.73 | 00:00:00 | | 2015-12-29 | 3,281,800 | 38.39 | 38.69 | 38.30 | 38.56 | 00:00:00 | | 2015-12-30 | 2,909,400 | 38.48 | 38.65 | 37.99 | 38.05 | 00:00:00 | | 2015-12-31 | 3,517,900 | 37.86 | 38.55 | 37.72 | 38.15 | 00:00:00 | | 2016-01-05 | 4,339,100 | 37.16 | 37.43 | 36.87 | 37.32 | 00:00:00 | | 2016-01-06 | 10,407,000 | 36.79 | 37.53 | 36.75 | 37.41 | 00:00:00 | | 2016-01-11 | 4,999,300 | 36.31 | 36.50 | 35.24 | 35.59 | 00:00:00 | | 2016-01-12 | 5,266,700 | 35.79 | 36.22 | 34.95 | 35.48 | 00:00:00 | | 2016-01-13 | 5,576,600 | 35.74 | 36.20 | 34.76 | 34.83 | 00:00:00 | | 2016-01-19 | 6,259,500 | 35.45 | 35.50 | 34.92 | 35.36 | 00:00:00 | | 2016-01-25 | 3,494,900 | 36.03 | 36.50 | 35.93 | 36.05 | 00:00:00 | | 2016-01-26 | 2,261,000 | 36.14 | 36.56 | 35.98 | 36.54 | 00:00:00 | | 2016-01-27 | 6,953,700 | 36.43 | 37.25 | 36.33 | 36.50 | 00:00:00 | | 2016-02-01 | 9,862,000 | 36.37 | 37.49 | 36.28 | 37.28 | 00:00:00 | | 2016-02-17 | 4,604,000 | 37.67 | 38.57 | 37.67 | 38.21 | 00:00:00 | | 2016-02-18 | 3,962,900 | 38.14 | 38.34 | 37.91 | 38.07 | 00:00:00 | | 2016-02-19 | 12,719,500 | 37.98 | 38.03 | 37.36 | 37.65 | 00:00:00 | | 2016-02-22 | 4,618,400 | 38.17 | 38.47 | 37.89 | 38.41 | 00:00:00 | | 2016-02-26 | 6,168,300 | 39.83 | 40.56 | 39.39 | 39.43 | 00:00:00 | | 2016-02-29 | 6,461,800 | 39.48 | 40.05 | 39.38 | 39.51 | 00:00:00 | | 2016-03-08 | 3,118,000 | 39.67 | 39.85 | 39.41 | 39.58 | 00:00:00 | | 2016-03-11 | 2,611,700 | 39.97 | 40.50 | 39.88 | 40.48 | 00:00:00 | | 2016-03-15 | 2,223,300 | 40.06 | 40.24 | 39.89 | 40.12 | 00:00:00 | | 2016-03-16 | 2,295,300 | 40.08 | 40.30 | 39.69 | 40.03 | 00:00:00 | | 2016-03-21 | 2,989,100 | 40.13 | 40.26 | 39.87 | 40.05 | 00:00:00 | | 2016-03-22 | 4,547,300 | 39.96 | 40.84 | 39.91 | 40.60 | 00:00:00 | | 2016-03-23 | 8,914,200 | 40.72 | 41.07 | 40.32 | 40.69 | 00:00:00 | | 2016-03-28 | 2,509,800 | 40.15 | 40.65 | 39.98 | 40.48 | 00:00:00 | | 2016-03-29 | 3,966,100 | 40.48 | 41.37 | 40.27 | 41.28 | 00:00:00 | | 2016-03-30 | 5,152,400 | 41.29 | 41.45 | 40.94 | 41.26 | 00:00:00 | | 2016-03-31 | 5,717,400 | 41.33 | 41.50 | 41.05 | 41.08 | 00:00:00 | | 2016-04-01 | 3,772,900 | 40.72 | 41.73 | 40.52 | 41.69 | 00:00:00 | | 2016-04-04 | 4,351,500 | 41.75 | 42.31 | 41.61 | 42.08 | 00:00:00 | | 2016-04-08 | 2,115,400 | 41.92 | 42.00 | 41.56 | 41.84 | 00:00:00 | | 2016-04-12 | 2,805,600 | 41.92 | 42.15 | 41.72 | 42.03 | 00:00:00 | | 2016-04-15 | 3,795,500 | 42.64 | 42.69 | 42.43 | 42.69 | 00:00:00 | | 2016-04-25 | 16,364,900 | 43.31 | 43.69 | 43.25 | 43.63 | 00:00:00 | | 2016-04-26 | 14,621,000 | 44.00 | 44.75 | 43.53 | 43.97 | 00:00:00 | | 2016-04-27 | 11,920,600 | 44.34 | 44.78 | 44.07 | 44.18 | 00:00:00 | | 2016-05-02 | 6,968,800 | 44.39 | 44.72 | 44.24 | 44.71 | 00:00:00 | | 2016-05-03 | 16,404,200 | 44.36 | 44.95 | 44.31 | 44.39 | 00:00:00 | | 2016-05-04 | 15,987,700 | 44.27 | 45.25 | 44.15 | 45.12 | 00:00:00 | | 2016-05-05 | 21,335,700 | 45.08 | 45.46 | 44.91 | 45.30 | 00:00:00 | | 2016-05-06 | 21,533,400 | 45.20 | 45.46 | 44.61 | 45.07 | 00:00:00 | | 2016-05-19 | 18,137,100 | 44.37 | 44.65 | 43.05 | 43.16 | 00:00:00 | | 2016-05-20 | 10,781,400 | 43.35 | 43.51 | 42.89 | 42.92 | 00:00:00 | | 2016-05-23 | 4,816,900 | 42.95 | 43.08 | 42.57 | 42.70 | 00:00:00 | | 2016-05-31 | 7,167,700 | 43.31 | 43.44 | 42.92 | 43.16 | 00:00:00 | | 2016-06-03 | 3,581,100 | 43.15 | 43.58 | 43.07 | 43.48 | 00:00:00 | | 2016-06-07 | 3,446,900 | 43.94 | 44.19 | 43.77 | 43.93 | 00:00:00 | | 2016-06-08 | 4,370,200 | 43.86 | 44.62 | 43.81 | 44.60 | 00:00:00 | | 2016-06-09 | 3,770,100 | 44.53 | 44.79 | 44.22 | 44.75 | 00:00:00 | | 2016-06-10 | 3,327,400 | 44.41 | 44.59 | 44.06 | 44.49 | 00:00:00 | | 2016-06-14 | 3,924,800 | 44.31 | 44.60 | 44.06 | 44.44 | 00:00:00 | | 2016-06-15 | 2,425,100 | 44.60 | 44.63 | 44.18 | 44.21 | 00:00:00 | | 2016-06-16 | 3,558,800 | 44.14 | 44.62 | 44.01 | 44.57 | 00:00:00 | | 2016-06-17 | 5,137,500 | 44.63 | 44.67 | 44.00 | 44.44 | 00:00:00 | | 2016-06-21 | 2,810,200 | 45.05 | 45.11 | 44.59 | 45.01 | 00:00:00 | | 2016-06-22 | 5,368,900 | 45.09 | 45.16 | 44.78 | 44.94 | 00:00:00 | | 2016-06-24 | 10,748,500 | 44.84 | 44.84 | 43.72 | 43.85 | 00:00:00 | | 2016-06-27 | 7,807,600 | 43.55 | 43.55 | 42.22 | 42.35 | 00:00:00 | | 2016-06-28 | 6,167,400 | 42.70 | 43.41 | 42.31 | 43.38 | 00:00:00 | | 2016-06-29 | 4,078,500 | 43.78 | 44.84 | 43.78 | 44.82 | 00:00:00 | | 2016-07-06 | 4,877,000 | 45.23 | 46.11 | 44.99 | 45.99 | 00:00:00 | | 2016-07-07 | 2,480,200 | 45.92 | 46.36 | 45.86 | 46.12 | 00:00:00 | | 2016-07-08 | 3,046,600 | 46.31 | 46.67 | 46.17 | 46.65 | 00:00:00 | | 2016-08-01 | 4,062,800 | 48.06 | 48.76 | 47.99 | 48.50 | 00:00:00 | | 2016-08-02 | 4,180,200 | 48.47 | 48.69 | 48.22 | 48.48 | 00:00:00 | | 2016-08-03 | 2,375,500 | 48.39 | 48.43 | 47.96 | 48.12 | 00:00:00 | | 2016-08-04 | 4,588,500 | 48.09 | 48.35 | 47.75 | 48.08 | 00:00:00 | | 2016-08-05 | 2,322,500 | 48.30 | 48.40 | 48.02 | 48.06 | 00:00:00 | | 2016-08-08 | 2,607,500 | 48.08 | 48.31 | 47.93 | 47.98 | 00:00:00 | | 2016-08-19 | 2,554,100 | 47.87 | 48.06 | 47.59 | 47.95 | 00:00:00 | | 2016-08-22 | 2,884,300 | 47.67 | 48.09 | 47.67 | 47.98 | 00:00:00 | | 2016-08-23 | 2,280,500 | 48.07 | 48.35 | 47.94 | 47.98 | 00:00:00 | | 2016-08-24 | 3,491,200 | 48.03 | 48.34 | 46.97 | 47.06 | 00:00:00 | | 2016-08-29 | 3,482,700 | 47.29 | 47.54 | 47.15 | 47.41 | 00:00:00 | | 2016-09-07 | 3,992,300 | 45.85 | 46.13 | 45.77 | 45.90 | 00:00:00 | | 2016-09-08 | 5,140,400 | 45.83 | 46.38 | 45.75 | 46.07 | 00:00:00 | | 2016-09-19 | 3,024,600 | 47.36 | 47.78 | 47.12 | 47.25 | 00:00:00 | | 2016-09-20 | 4,296,100 | 47.43 | 47.75 | 47.37 | 47.39 | 00:00:00 | | 2016-09-21 | 2,752,000 | 47.39 | 47.99 | 47.32 | 47.92 | 00:00:00 | | 2016-09-27 | 3,377,000 | 47.30 | 47.47 | 47.01 | 47.33 | 00:00:00 | | 2016-09-28 | 3,488,500 | 47.39 | 47.94 | 47.16 | 47.92 | 00:00:00 | | 2016-09-29 | 3,310,900 | 47.83 | 47.83 | 46.72 | 46.92 | 00:00:00 | | 2016-09-30 | 3,115,000 | 47.14 | 47.77 | 47.01 | 47.60 | 00:00:00 | | 2016-10-04 | 2,548,200 | 47.58 | 47.76 | 46.96 | 47.29 | 00:00:00 | | 2016-10-05 | 3,071,000 | 47.38 | 47.94 | 47.36 | 47.92 | 00:00:00 | | 2016-10-10 | 2,885,900 | 48.66 | 48.84 | 48.18 | 48.30 | 00:00:00 | | 2016-10-13 | 6,311,800 | 46.95 | 47.89 | 46.64 | 47.72 | 00:00:00 | | 2016-10-14 | 4,485,900 | 48.00 | 48.25 | 47.38 | 47.45 | 00:00:00 | | 2016-10-17 | 2,460,400 | 47.44 | 47.55 | 47.32 | 47.37 | 00:00:00 | | 2016-10-24 | 5,538,900 | 48.55 | 48.91 | 48.30 | 48.44 | 00:00:00 | | 2016-10-27 | 5,657,200 | 47.67 | 47.67 | 46.55 | 46.82 | 00:00:00 | | 2016-10-28 | 4,387,900 | 46.91 | 47.75 | 46.75 | 47.20 | 00:00:00 | | 2016-10-31 | 4,164,800 | 47.20 | 47.71 | 46.77 | 47.59 | 00:00:00 | | 2016-11-07 | 2,348,200 | 47.61 | 49.29 | 47.42 | 47.62 | 00:00:00 | | 2016-11-08 | 4,412,500 | 47.51 | 48.35 | 47.35 | 48.08 | 00:00:00 | | 2016-11-09 | 7,558,800 | 47.86 | 48.00 | 45.80 | 46.60 | 00:00:00 | | 2016-11-10 | 4,331,100 | 47.03 | 47.98 | 46.87 | 47.84 | 00:00:00 | | 2016-11-11 | 3,402,200 | 47.79 | 48.02 | 46.79 | 46.82 | 00:00:00 | | 2016-11-14 | 5,464,600 | 46.91 | 47.00 | 44.96 | 45.02 | 00:00:00 | | 2016-11-22 | 5,316,100 | 46.89 | 46.89 | 45.60 | 46.18 | 00:00:00 | | 2016-11-23 | 2,321,000 | 46.02 | 46.80 | 46.00 | 46.56 | 00:00:00 | | 2016-11-25 | 1,117,000 | 46.78 | 47.04 | 46.62 | 46.72 | 00:00:00 | | 2016-12-05 | 7,122,600 | 44.14 | 44.32 | 43.50 | 43.89 | 00:00:00 | | 2016-12-13 | 2,514,700 | 45.11 | 45.42 | 44.77 | 45.02 | 00:00:00 | | 2016-12-14 | 3,165,000 | 45.11 | 45.39 | 44.91 | 45.04 | 00:00:00 | | 2016-12-15 | 3,640,700 | 44.96 | 45.31 | 44.75 | 45.09 | 00:00:00 | | 2016-12-16 | 6,809,900 | 45.17 | 45.21 | 44.57 | 44.72 | 00:00:00 | | 2017-01-04 | 2,154,800 | 44.54 | 44.87 | 44.46 | 44.75 | 00:00:00 | | 2017-01-05 | 2,345,000 | 44.75 | 45.24 | 44.57 | 45.05 | 00:00:00 | | 2017-01-06 | 2,930,900 | 45.06 | 45.61 | 44.88 | 45.52 | 00:00:00 | | 2017-01-09 | 4,265,700 | 45.73 | 46.22 | 45.49 | 46.17 | 00:00:00 | | 2017-01-10 | 2,990,700 | 46.22 | 46.75 | 46.06 | 46.51 | 00:00:00 | | 2017-01-11 | 3,647,800 | 46.62 | 47.01 | 46.51 | 46.99 | 00:00:00 | | 2017-01-12 | 2,510,400 | 46.81 | 46.94 | 46.01 | 46.51 | 00:00:00 | | 2017-01-13 | 1,238,000 | 46.59 | 46.83 | 46.34 | 46.45 | 00:00:00 | | 2017-01-18 | 2,376,800 | 46.52 | 46.97 | 46.39 | 46.77 | 00:00:00 | | 2017-01-19 | 1,928,500 | 46.68 | 46.87 | 46.28 | 46.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
