|
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 | 2001-06-07 | 3,110,000 | 49.80 | 50.20 | 49.51 | 49.78 | 00:00:00 | 2001-06-08 | 966,600 | 50.00 | 50.22 | 49.55 | 49.99 | 00:00:00 | 2001-06-11 | 870,800 | 49.75 | 49.94 | 49.05 | 49.38 | 00:00:00 | 2001-06-12 | 949,700 | 49.63 | 49.75 | 48.92 | 49.31 | 00:00:00 | 2001-06-13 | 1,718,300 | 49.32 | 49.79 | 48.70 | 49.53 | 00:00:00 | 2001-06-14 | 1,528,300 | 49.62 | 49.98 | 49.60 | 49.78 | 00:00:00 | 2001-06-15 | 2,562,400 | 49.70 | 50.68 | 49.67 | 50.55 | 00:00:00 | 2001-06-18 | 1,744,300 | 50.55 | 51.50 | 50.01 | 50.68 | 00:00:00 | 2001-06-19 | 3,896,000 | 51.00 | 52.50 | 50.50 | 52.27 | 00:00:00 | 2001-06-20 | 2,560,100 | 52.28 | 53.25 | 52.28 | 52.67 | 00:00:00 | 2001-06-21 | 3,440,800 | 52.57 | 54.50 | 52.42 | 54.00 | 00:00:00 | 2001-06-22 | 3,367,000 | 53.50 | 53.50 | 51.00 | 52.58 | 00:00:00 | 2001-06-25 | 2,941,500 | 52.83 | 52.93 | 52.15 | 52.80 | 00:00:00 | 2001-06-26 | 3,367,300 | 52.25 | 52.75 | 51.74 | 52.15 | 00:00:00 | 2001-06-27 | 1,893,000 | 52.25 | 52.90 | 52.17 | 52.46 | 00:00:00 | 2001-06-28 | 4,039,700 | 52.40 | 53.55 | 52.40 | 53.03 | 00:00:00 | 2001-06-29 | 6,546,700 | 51.15 | 52.00 | 48.47 | 50.50 | 00:00:00 | 2001-07-02 | 4,125,500 | 49.90 | 50.69 | 49.34 | 50.00 | 00:00:00 | 2001-07-03 | 2,553,500 | 49.90 | 50.06 | 48.98 | 48.99 | 00:00:00 | 2001-07-05 | 3,375,900 | 49.98 | 49.98 | 48.46 | 48.50 | 00:00:00 | 2001-07-06 | 2,573,000 | 48.25 | 48.51 | 47.88 | 47.90 | 00:00:00 | 2001-07-09 | 2,510,700 | 48.40 | 49.45 | 48.00 | 49.17 | 00:00:00 | 2001-07-10 | 2,271,600 | 49.42 | 49.46 | 48.26 | 48.54 | 00:00:00 | 2001-07-11 | 2,217,300 | 49.04 | 49.25 | 47.77 | 47.86 | 00:00:00 | 2001-07-12 | 2,861,900 | 47.77 | 48.45 | 47.56 | 48.12 | 00:00:00 | 2001-07-13 | 3,370,000 | 47.90 | 48.75 | 47.65 | 47.65 | 00:00:00 | 2001-07-16 | 2,434,500 | 47.65 | 48.00 | 47.55 | 47.85 | 00:00:00 | 2001-07-17 | 1,952,800 | 48.20 | 48.20 | 47.63 | 47.80 | 00:00:00 | 2001-07-18 | 3,602,300 | 47.90 | 47.90 | 46.80 | 47.50 | 00:00:00 | 2001-07-19 | 5,098,600 | 48.60 | 49.70 | 48.40 | 48.60 | 00:00:00 | 2001-07-20 | 2,426,900 | 48.65 | 49.30 | 48.10 | 48.61 | 00:00:00 | 2001-07-23 | 2,820,200 | 49.15 | 49.25 | 48.70 | 48.85 | 00:00:00 | 2001-07-24 | 1,510,200 | 48.85 | 48.99 | 48.01 | 48.19 | 00:00:00 | 2001-07-25 | 2,543,800 | 48.45 | 49.90 | 48.36 | 49.70 | 00:00:00 | 2001-07-26 | 1,772,400 | 49.95 | 50.52 | 49.70 | 49.70 | 00:00:00 | 2001-07-27 | 2,094,900 | 49.50 | 49.64 | 48.55 | 48.84 | 00:00:00 | 2001-07-30 | 1,420,800 | 49.14 | 49.35 | 48.55 | 48.89 | 00:00:00 | 2001-07-31 | 2,113,100 | 49.25 | 50.26 | 49.25 | 49.80 | 00:00:00 | 2001-08-01 | 2,644,700 | 49.80 | 50.28 | 49.60 | 50.04 | 00:00:00 | 2001-08-02 | 2,607,200 | 49.50 | 50.21 | 48.50 | 48.73 | 00:00:00 | 2001-08-03 | 2,152,500 | 48.90 | 48.90 | 47.78 | 48.19 | 00:00:00 | 2001-08-06 | 1,339,000 | 48.35 | 48.70 | 47.36 | 47.75 | 00:00:00 | 2001-08-07 | 2,162,300 | 47.75 | 49.00 | 47.02 | 48.95 | 00:00:00 | 2001-08-08 | 1,691,300 | 48.45 | 49.70 | 48.32 | 48.56 | 00:00:00 | 2001-08-09 | 2,179,800 | 49.10 | 49.65 | 48.85 | 49.54 | 00:00:00 | 2001-08-10 | 1,644,700 | 49.75 | 50.04 | 49.11 | 49.56 | 00:00:00 | 2001-08-13 | 3,464,500 | 49.81 | 51.17 | 49.71 | 50.81 | 00:00:00 | 2001-08-14 | 4,611,300 | 51.50 | 52.45 | 51.35 | 51.87 | 00:00:00 | 2001-08-15 | 1,952,700 | 51.95 | 52.46 | 50.85 | 52.21 | 00:00:00 | 2001-08-16 | 1,655,800 | 52.08 | 52.35 | 51.45 | 52.05 | 00:00:00 | 2001-08-17 | 2,680,400 | 51.90 | 53.56 | 51.79 | 53.20 | 00:00:00 | 2001-08-20 | 1,761,400 | 53.00 | 53.20 | 52.70 | 52.75 | 00:00:00 | 2001-08-21 | 2,354,600 | 52.90 | 53.80 | 51.95 | 52.12 | 00:00:00 | 2001-08-22 | 2,491,200 | 52.13 | 52.40 | 51.66 | 52.33 | 00:00:00 | 2001-08-23 | 3,575,700 | 52.05 | 52.45 | 51.75 | 52.24 | 00:00:00 | 2001-08-24 | 1,422,900 | 52.50 | 53.13 | 52.35 | 52.92 | 00:00:00 | 2001-08-27 | 816,000 | 53.12 | 53.49 | 52.56 | 53.01 | 00:00:00 | 2001-08-28 | 3,869,400 | 52.50 | 52.52 | 51.42 | 51.76 | 00:00:00 | 2001-08-29 | 1,989,700 | 52.00 | 52.49 | 51.82 | 52.00 | 00:00:00 | 2001-08-30 | 2,557,600 | 52.01 | 53.00 | 52.01 | 52.55 | 00:00:00 | 2001-08-31 | 1,819,700 | 52.56 | 52.74 | 51.55 | 51.60 | 00:00:00 | 2001-09-04 | 2,581,700 | 51.35 | 52.49 | 50.70 | 52.19 | 00:00:00 | 2001-09-05 | 3,274,800 | 52.30 | 53.58 | 51.93 | 53.26 | 00:00:00 | 2001-09-06 | 3,569,400 | 53.70 | 53.90 | 52.70 | 53.20 | 00:00:00 | 2001-09-07 | 2,602,000 | 52.85 | 53.10 | 51.70 | 52.50 | 00:00:00 | 2001-09-10 | 2,004,200 | 52.20 | 53.35 | 51.50 | 53.32 | 00:00:00 | 2001-09-17 | 3,427,100 | 54.00 | 54.10 | 53.00 | 53.41 | 00:00:00 | 2001-09-18 | 3,533,400 | 53.16 | 53.50 | 52.66 | 53.00 | 00:00:00 | 2001-09-19 | 5,495,700 | 53.00 | 53.20 | 51.90 | 52.53 | 00:00:00 | 2001-09-20 | 2,489,100 | 52.05 | 52.47 | 51.54 | 51.90 | 00:00:00 | 2001-09-21 | 6,368,600 | 51.51 | 52.50 | 50.50 | 50.76 | 00:00:00 | 2001-09-24 | 3,732,600 | 51.00 | 51.40 | 49.72 | 50.43 | 00:00:00 | 2001-09-25 | 3,740,600 | 50.43 | 51.45 | 49.80 | 51.41 | 00:00:00 | 2001-09-26 | 3,274,600 | 51.41 | 53.00 | 51.40 | 52.85 | 00:00:00 | 2001-09-27 | 5,255,900 | 52.60 | 55.41 | 52.60 | 55.05 | 00:00:00 | 2001-09-28 | 4,847,300 | 55.30 | 55.90 | 54.23 | 55.05 | 00:00:00 | 2001-10-01 | 2,734,700 | 55.05 | 55.50 | 54.56 | 55.50 | 00:00:00 | 2001-10-02 | 5,759,200 | 54.00 | 54.89 | 52.30 | 53.50 | 00:00:00 | 2001-10-03 | 5,805,900 | 53.25 | 53.30 | 51.80 | 52.05 | 00:00:00 | 2001-10-04 | 3,444,100 | 52.95 | 53.29 | 52.20 | 52.50 | 00:00:00 | 2001-10-05 | 2,346,200 | 52.94 | 53.70 | 52.75 | 53.20 | 00:00:00 | 2001-10-08 | 1,595,700 | 53.19 | 53.68 | 52.82 | 53.47 | 00:00:00 | 2001-10-09 | 1,687,900 | 53.47 | 54.10 | 53.00 | 53.36 | 00:00:00 | 2001-10-10 | 1,651,400 | 53.36 | 53.78 | 53.10 | 53.45 | 00:00:00 | 2001-10-11 | 3,829,000 | 53.02 | 53.43 | 51.47 | 52.08 | 00:00:00 | 2001-10-12 | 2,144,000 | 51.95 | 52.90 | 51.55 | 52.60 | 00:00:00 | 2001-10-15 | 3,158,100 | 51.90 | 52.36 | 51.10 | 51.81 | 00:00:00 | 2001-10-16 | 3,181,100 | 51.60 | 52.21 | 51.30 | 51.55 | 00:00:00 | 2001-10-17 | 2,828,600 | 51.55 | 51.89 | 50.85 | 51.43 | 00:00:00 | 2001-10-18 | 11,119,900 | 50.75 | 51.39 | 47.01 | 49.53 | 00:00:00 | 2001-10-19 | 3,929,500 | 49.70 | 51.36 | 49.65 | 51.25 | 00:00:00 | 2001-10-22 | 2,291,700 | 51.00 | 52.06 | 50.77 | 52.06 | 00:00:00 | 2001-10-23 | 3,623,300 | 53.40 | 53.40 | 51.94 | 51.95 | 00:00:00 | 2001-10-24 | 2,965,200 | 51.70 | 51.71 | 49.99 | 50.36 | 00:00:00 | 2001-10-25 | 3,270,600 | 50.30 | 50.30 | 49.23 | 49.82 | 00:00:00 | 2001-10-26 | 1,917,800 | 49.95 | 50.48 | 49.45 | 49.98 | 00:00:00 | 2001-10-29 | 1,785,100 | 50.33 | 50.44 | 48.70 | 49.25 | 00:00:00 | 2001-10-30 | 2,583,500 | 49.00 | 49.10 | 48.05 | 48.38 | 00:00:00 | 2001-10-31 | 2,217,200 | 48.63 | 48.92 | 48.15 | 48.37 | 00:00:00 | 2001-11-01 | 2,016,100 | 48.60 | 49.50 | 48.58 | 49.15 | 00:00:00 | 2001-11-02 | 2,659,000 | 49.00 | 49.50 | 48.50 | 49.00 | 00:00:00 | 2001-11-05 | 13,756,800 | 47.50 | 47.89 | 45.80 | 46.33 | 00:00:00 | 2001-11-06 | 10,100,600 | 45.75 | 46.20 | 45.25 | 45.95 | 00:00:00 | 2001-11-07 | 7,727,500 | 46.00 | 48.03 | 46.00 | 47.88 | 00:00:00 | 2001-11-08 | 5,365,300 | 48.25 | 48.70 | 47.14 | 47.71 | 00:00:00 | 2001-11-09 | 2,808,300 | 47.90 | 48.45 | 47.41 | 47.48 | 00:00:00 | 2001-11-12 | 3,145,500 | 47.50 | 48.55 | 47.00 | 48.35 | 00:00:00 | 2001-11-13 | 2,906,900 | 50.25 | 50.30 | 48.75 | 48.94 | 00:00:00 | 2001-11-14 | 2,054,400 | 49.15 | 49.30 | 47.95 | 48.00 | 00:00:00 | 2001-11-15 | 3,701,000 | 48.00 | 48.60 | 47.00 | 48.46 | 00:00:00 | 2001-11-16 | 2,834,500 | 48.20 | 49.17 | 48.10 | 49.17 | 00:00:00 | 2001-11-19 | 1,455,500 | 49.25 | 49.30 | 48.55 | 48.95 | 00:00:00 | 2001-11-20 | 2,467,300 | 49.00 | 50.00 | 48.62 | 49.53 | 00:00:00 | 2001-11-21 | 1,683,400 | 49.73 | 50.10 | 49.25 | 49.35 | 00:00:00 | 2001-11-23 | 1,068,200 | 49.00 | 49.10 | 48.77 | 49.00 | 00:00:00 | 2001-11-26 | 2,188,200 | 49.50 | 49.90 | 49.00 | 49.54 | 00:00:00 | 2001-11-27 | 1,923,600 | 49.05 | 49.88 | 48.72 | 49.52 | 00:00:00 | 2001-11-28 | 2,553,500 | 50.00 | 50.82 | 49.90 | 50.16 | 00:00:00 | 2001-11-29 | 5,123,200 | 51.95 | 52.24 | 51.15 | 51.85 | 00:00:00 | 2001-11-30 | 2,135,600 | 52.10 | 52.20 | 51.44 | 52.00 | 00:00:00 | 2001-12-03 | 1,933,400 | 52.00 | 52.44 | 51.29 | 51.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|