|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 4,825,000 | 22.52 | 22.76 | 22.39 | 22.50 | 00:00:00 | 2003-05-12 | 4,918,700 | 22.40 | 22.90 | 22.30 | 22.73 | 00:00:00 | 2003-05-13 | 6,129,800 | 22.81 | 23.86 | 22.76 | 23.15 | 00:00:00 | 2003-05-14 | 6,622,200 | 23.40 | 23.50 | 22.46 | 23.45 | 00:00:00 | 2003-05-15 | 8,476,100 | 24.00 | 24.71 | 23.89 | 24.63 | 00:00:00 | 2003-05-16 | 15,707,500 | 23.82 | 24.10 | 21.75 | 22.50 | 00:00:00 | 2003-05-19 | 5,408,800 | 22.51 | 22.90 | 22.15 | 22.47 | 00:00:00 | 2003-05-20 | 6,542,600 | 22.60 | 22.95 | 22.44 | 22.89 | 00:00:00 | 2003-05-21 | 3,305,000 | 22.81 | 23.11 | 22.71 | 23.07 | 00:00:00 | 2003-05-22 | 3,225,700 | 23.03 | 23.51 | 23.03 | 23.37 | 00:00:00 | 2003-05-23 | 3,446,100 | 23.75 | 24.00 | 23.50 | 23.83 | 00:00:00 | 2003-05-27 | 3,882,500 | 23.45 | 23.82 | 23.32 | 23.74 | 00:00:00 | 2003-05-28 | 4,754,500 | 23.70 | 24.06 | 23.60 | 23.90 | 00:00:00 | 2003-05-29 | 3,517,900 | 23.85 | 24.14 | 23.74 | 23.82 | 00:00:00 | 2003-05-30 | 4,724,100 | 24.20 | 25.35 | 24.17 | 25.34 | 00:00:00 | 2003-06-02 | 4,987,700 | 26.72 | 26.72 | 24.85 | 24.93 | 00:00:00 | 2003-06-03 | 2,913,600 | 24.93 | 25.56 | 24.88 | 25.34 | 00:00:00 | 2003-06-04 | 3,642,700 | 25.34 | 26.34 | 25.28 | 25.65 | 00:00:00 | 2003-06-05 | 4,919,900 | 25.21 | 26.14 | 24.90 | 26.02 | 00:00:00 | 2003-06-06 | 3,586,100 | 26.22 | 26.70 | 25.87 | 26.09 | 00:00:00 | 2003-06-09 | 3,886,400 | 26.00 | 26.00 | 25.10 | 25.42 | 00:00:00 | 2003-06-10 | 2,395,800 | 25.67 | 25.79 | 25.39 | 25.79 | 00:00:00 | 2003-06-11 | 2,523,800 | 25.70 | 26.50 | 25.46 | 26.45 | 00:00:00 | 2003-06-12 | 6,413,600 | 26.40 | 26.44 | 25.21 | 25.60 | 00:00:00 | 2003-06-13 | 5,238,100 | 25.60 | 25.77 | 24.87 | 25.03 | 00:00:00 | 2003-06-16 | 3,517,600 | 24.60 | 26.00 | 24.60 | 26.00 | 00:00:00 | 2003-06-17 | 4,328,600 | 26.60 | 26.70 | 26.30 | 26.41 | 00:00:00 | 2003-06-18 | 3,419,900 | 26.40 | 26.59 | 25.90 | 26.27 | 00:00:00 | 2003-06-19 | 4,241,500 | 26.39 | 26.40 | 25.50 | 25.57 | 00:00:00 | 2003-06-20 | 3,453,100 | 25.67 | 26.15 | 25.66 | 25.91 | 00:00:00 | 2003-06-23 | 2,854,900 | 25.66 | 25.97 | 25.05 | 25.21 | 00:00:00 | 2003-06-24 | 4,324,600 | 25.52 | 25.68 | 24.80 | 25.10 | 00:00:00 | 2003-06-25 | 2,439,700 | 25.10 | 25.58 | 24.87 | 25.00 | 00:00:00 | 2003-06-26 | 2,145,800 | 25.14 | 25.42 | 24.96 | 25.38 | 00:00:00 | 2003-06-27 | 2,129,800 | 25.18 | 25.70 | 24.80 | 25.15 | 00:00:00 | 2003-06-30 | 4,596,800 | 25.50 | 26.21 | 25.50 | 26.00 | 00:00:00 | 2003-07-01 | 3,384,600 | 26.00 | 26.00 | 25.11 | 25.58 | 00:00:00 | 2003-07-02 | 11,448,000 | 24.20 | 25.25 | 24.00 | 25.01 | 00:00:00 | 2003-07-03 | 3,395,600 | 24.60 | 25.24 | 24.60 | 25.00 | 00:00:00 | 2003-07-07 | 3,231,400 | 25.00 | 25.40 | 25.00 | 25.25 | 00:00:00 | 2003-07-08 | 3,944,500 | 25.06 | 25.28 | 24.98 | 25.12 | 00:00:00 | 2003-07-09 | 3,118,400 | 24.97 | 25.19 | 24.88 | 25.00 | 00:00:00 | 2003-07-10 | 4,292,400 | 24.90 | 24.97 | 24.39 | 24.90 | 00:00:00 | 2003-07-11 | 3,048,100 | 24.87 | 25.54 | 24.87 | 25.36 | 00:00:00 | 2003-07-14 | 3,066,300 | 25.70 | 25.70 | 24.94 | 24.98 | 00:00:00 | 2003-07-15 | 2,305,800 | 24.99 | 25.07 | 24.62 | 24.75 | 00:00:00 | 2003-07-16 | 4,386,300 | 24.63 | 24.80 | 23.50 | 23.99 | 00:00:00 | 2003-07-17 | 8,426,700 | 23.99 | 24.90 | 22.90 | 24.51 | 00:00:00 | 2003-07-18 | 7,333,300 | 24.80 | 26.13 | 24.77 | 26.00 | 00:00:00 | 2003-07-21 | 5,172,300 | 26.00 | 26.36 | 25.79 | 26.12 | 00:00:00 | 2003-07-22 | 4,636,400 | 26.42 | 27.24 | 26.32 | 26.94 | 00:00:00 | 2003-07-23 | 2,321,000 | 26.90 | 27.00 | 26.65 | 26.84 | 00:00:00 | 2003-07-24 | 3,282,500 | 26.85 | 27.35 | 26.08 | 26.95 | 00:00:00 | 2003-07-25 | 3,055,900 | 26.82 | 28.25 | 26.82 | 28.25 | 00:00:00 | 2003-07-28 | 7,001,600 | 29.25 | 29.25 | 27.26 | 27.50 | 00:00:00 | 2003-07-29 | 4,484,900 | 27.45 | 27.57 | 26.59 | 26.82 | 00:00:00 | 2003-07-30 | 2,201,400 | 27.00 | 27.75 | 26.85 | 27.39 | 00:00:00 | 2003-07-31 | 3,172,300 | 27.39 | 28.24 | 27.39 | 27.61 | 00:00:00 | 2003-08-01 | 3,685,100 | 27.78 | 28.45 | 27.57 | 28.31 | 00:00:00 | 2003-08-04 | 2,893,800 | 28.28 | 28.70 | 27.62 | 28.31 | 00:00:00 | 2003-08-05 | 3,440,500 | 27.97 | 28.12 | 27.25 | 27.30 | 00:00:00 | 2003-08-06 | 1,973,600 | 27.25 | 27.84 | 27.10 | 27.58 | 00:00:00 | 2003-08-07 | 2,064,000 | 28.00 | 28.18 | 27.57 | 27.91 | 00:00:00 | 2003-08-08 | 1,772,500 | 27.91 | 27.95 | 27.52 | 27.75 | 00:00:00 | 2003-08-11 | 2,156,500 | 27.66 | 28.66 | 27.59 | 28.34 | 00:00:00 | 2003-08-12 | 1,735,300 | 28.39 | 28.55 | 27.87 | 28.30 | 00:00:00 | 2003-08-13 | 1,743,700 | 28.45 | 28.52 | 27.76 | 28.14 | 00:00:00 | 2003-08-14 | 1,183,600 | 28.31 | 28.50 | 28.02 | 28.20 | 00:00:00 | 2003-08-15 | 896,600 | 28.22 | 28.32 | 28.00 | 28.32 | 00:00:00 | 2003-08-18 | 1,627,000 | 28.33 | 28.72 | 28.25 | 28.48 | 00:00:00 | 2003-08-19 | 1,425,800 | 28.12 | 28.65 | 28.06 | 28.34 | 00:00:00 | 2003-08-20 | 2,066,600 | 28.30 | 28.46 | 27.69 | 27.83 | 00:00:00 | 2003-08-21 | 2,559,200 | 27.83 | 27.92 | 27.50 | 27.65 | 00:00:00 | 2003-08-22 | 4,298,100 | 27.95 | 27.98 | 26.71 | 26.91 | 00:00:00 | 2003-08-25 | 2,348,700 | 26.91 | 27.33 | 26.85 | 27.26 | 00:00:00 | 2003-08-26 | 2,132,600 | 27.01 | 27.62 | 26.84 | 27.57 | 00:00:00 | 2003-08-27 | 1,572,000 | 27.45 | 27.48 | 26.89 | 26.95 | 00:00:00 | 2003-08-28 | 1,996,400 | 27.03 | 27.84 | 27.02 | 27.74 | 00:00:00 | 2003-08-29 | 1,704,100 | 27.74 | 28.13 | 27.73 | 28.10 | 00:00:00 | 2003-09-02 | 2,006,300 | 28.55 | 28.69 | 28.20 | 28.62 | 00:00:00 | 2003-09-03 | 1,849,700 | 28.65 | 28.85 | 28.35 | 28.49 | 00:00:00 | 2003-09-04 | 2,955,900 | 28.00 | 28.77 | 27.95 | 28.49 | 00:00:00 | 2003-09-05 | 1,964,500 | 28.45 | 29.08 | 28.35 | 28.77 | 00:00:00 | 2003-09-08 | 2,644,800 | 28.52 | 29.25 | 28.50 | 29.15 | 00:00:00 | 2003-09-09 | 1,771,500 | 29.16 | 29.30 | 28.74 | 28.80 | 00:00:00 | 2003-09-10 | 2,361,300 | 28.81 | 29.49 | 28.81 | 29.39 | 00:00:00 | 2003-09-11 | 2,434,300 | 29.50 | 30.04 | 29.44 | 29.80 | 00:00:00 | 2003-09-12 | 4,290,300 | 30.08 | 30.70 | 30.06 | 30.66 | 00:00:00 | 2003-09-15 | 3,447,400 | 30.35 | 30.62 | 30.20 | 30.51 | 00:00:00 | 2003-09-16 | 3,927,200 | 30.28 | 30.58 | 29.70 | 29.97 | 00:00:00 | 2003-09-17 | 4,479,400 | 29.52 | 30.57 | 29.50 | 30.00 | 00:00:00 | 2003-09-18 | 4,196,100 | 30.10 | 30.64 | 29.59 | 30.50 | 00:00:00 | 2003-09-19 | 10,958,300 | 30.45 | 30.64 | 29.99 | 30.14 | 00:00:00 | 2003-09-22 | 3,299,400 | 29.90 | 29.93 | 29.32 | 29.62 | 00:00:00 | 2003-09-23 | 1,945,500 | 29.41 | 30.04 | 29.30 | 29.97 | 00:00:00 | 2003-09-24 | 4,274,500 | 29.90 | 29.99 | 28.71 | 29.05 | 00:00:00 | 2003-09-25 | 3,419,900 | 29.00 | 29.41 | 28.40 | 29.17 | 00:00:00 | 2003-09-26 | 3,589,200 | 28.70 | 29.07 | 28.13 | 28.87 | 00:00:00 | 2003-09-29 | 2,259,000 | 28.93 | 29.15 | 28.50 | 28.74 | 00:00:00 | 2003-09-30 | 2,301,000 | 28.66 | 29.29 | 28.35 | 29.06 | 00:00:00 | 2003-10-01 | 2,780,700 | 29.13 | 29.96 | 29.09 | 29.90 | 00:00:00 | 2003-10-02 | 1,760,300 | 29.91 | 30.23 | 29.64 | 29.89 | 00:00:00 | 2003-10-03 | 2,374,800 | 30.26 | 30.39 | 29.61 | 29.69 | 00:00:00 | 2003-10-06 | 959,200 | 29.92 | 30.00 | 29.50 | 29.80 | 00:00:00 | 2003-10-07 | 2,076,300 | 29.62 | 30.47 | 29.53 | 30.44 | 00:00:00 | 2003-10-08 | 4,179,800 | 30.50 | 30.96 | 30.36 | 30.62 | 00:00:00 | 2003-10-09 | 8,607,200 | 30.94 | 30.97 | 28.90 | 29.90 | 00:00:00 | 2003-10-10 | 2,894,800 | 30.20 | 30.35 | 29.40 | 30.00 | 00:00:00 | 2003-10-13 | 1,355,000 | 30.13 | 30.30 | 29.92 | 30.01 | 00:00:00 | 2003-10-14 | 2,702,400 | 30.09 | 30.22 | 29.52 | 30.14 | 00:00:00 | 2003-10-15 | 2,245,100 | 30.33 | 30.64 | 30.05 | 30.11 | 00:00:00 | 2003-10-16 | 6,518,200 | 28.85 | 29.93 | 28.66 | 29.66 | 00:00:00 | 2003-10-17 | 2,433,200 | 28.93 | 29.28 | 28.93 | 29.12 | 00:00:00 | 2003-10-20 | 1,890,000 | 29.40 | 29.49 | 29.00 | 29.43 | 00:00:00 | 2003-10-21 | 3,753,300 | 29.13 | 29.49 | 28.88 | 28.88 | 00:00:00 | 2003-10-22 | 3,364,300 | 28.89 | 28.89 | 28.10 | 28.50 | 00:00:00 | 2003-10-23 | 1,961,000 | 28.50 | 28.82 | 28.00 | 28.76 | 00:00:00 | 2003-10-24 | 1,127,900 | 28.55 | 28.97 | 28.50 | 28.97 | 00:00:00 | 2003-10-27 | 1,794,400 | 28.97 | 29.05 | 28.39 | 28.50 | 00:00:00 | 2003-10-28 | 1,939,600 | 28.56 | 28.94 | 28.51 | 28.90 | 00:00:00 | 2003-10-29 | 2,831,100 | 28.75 | 28.75 | 28.23 | 28.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|