Baxter International (BAX)

Historical Prices For Baxter International (BAX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	18.99	18.99	18.59	18.84	8,457,518	18.84
12/01/2025	18.62	19.20	18.54	19.08	9,635,063	19.08
11/28/2025	18.72	18.84	18.61	18.74	3,766,198	18.74
11/26/2025	18.59	18.95	18.53	18.91	7,170,010	18.90
11/25/2025	18.34	18.71	18.20	18.66	7,339,946	18.65
11/24/2025	18.31	18.46	18.11	18.18	8,462,250	18.17
11/21/2025	17.58	18.61	17.55	18.31	8,278,764	18.30
11/20/2025	17.66	17.86	17.40	17.42	8,307,067	17.41
11/19/2025	18.14	18.17	17.54	17.69	7,690,527	17.68
11/18/2025	17.69	18.21	17.40	18.15	9,780,673	18.14
11/17/2025	18.38	18.47	17.75	17.77	7,788,865	17.76
11/14/2025	18.60	18.69	18.30	18.47	7,472,618	18.46
11/13/2025	18.63	18.92	18.52	18.70	9,828,743	18.69
11/12/2025	18.30	18.92	18.27	18.70	12,362,493	18.69
11/11/2025	17.83	18.30	17.70	18.25	12,067,095	18.24
11/10/2025	17.98	18.00	17.57	17.75	7,892,817	17.74
11/07/2025	17.95	18.11	17.78	18.00	7,414,156	17.99
11/06/2025	17.94	18.16	17.51	17.98	10,344,690	17.97
11/05/2025	17.87	18.08	17.46	17.95	11,328,563	17.94
11/04/2025	18.18	18.32	17.74	17.94	11,712,420	17.93
11/03/2025	18.30	18.40	18.05	18.21	11,393,486	18.20
10/31/2025	18.81	18.95	18.44	18.47	11,557,718	18.46
10/30/2025	18.94	19.80	18.42	19.16	24,017,917	19.15
10/29/2025	22.74	22.92	22.34	22.42	7,769,692	22.41
10/28/2025	23.04	23.21	22.77	22.86	5,722,754	22.85
10/27/2025	23.26	23.34	23.01	23.17	6,408,672	23.16
10/24/2025	23.24	23.28	22.94	23.02	3,719,601	23.01
10/23/2025	22.97	23.11	22.53	22.99	5,681,493	22.98
10/22/2025	22.89	23.48	22.84	22.93	4,732,100	22.92
10/21/2025	23.03	23.14	22.57	22.75	6,572,987	22.74
10/20/2025	23.24	23.60	23.11	23.13	4,500,711	23.12
10/17/2025	22.93	23.09	22.57	23.09	3,953,024	23.08
10/16/2025	22.59	23.32	22.54	22.97	5,413,627	22.96
10/15/2025	22.77	23.30	22.61	22.75	4,611,852	22.74
10/14/2025	21.99	22.87	21.88	22.82	6,022,243	22.81
10/13/2025	22.04	22.39	21.95	22.11	4,315,640	22.10
10/10/2025	22.65	22.83	21.63	21.95	5,515,386	21.94
10/09/2025	22.94	23.04	22.43	22.51	5,581,389	22.50
10/08/2025	22.71	22.91	22.55	22.75	4,836,766	22.74
10/07/2025	23.27	23.28	22.88	22.90	4,806,937	22.89
10/06/2025	23.90	23.92	23.11	23.15	6,328,528	23.14
10/03/2025	23.37	24.27	23.26	23.86	6,547,598	23.85
10/02/2025	23.19	23.63	23.01	23.23	4,733,839	23.22
10/01/2025	22.95	23.45	22.75	23.36	6,333,062	23.35
9/30/2025	22.35	22.86	22.08	22.77	6,033,546	22.76
9/29/2025	22.00	22.59	21.80	22.38	6,706,726	22.37
9/26/2025	21.75	22.05	21.68	21.98	10,548,546	21.97
9/25/2025	22.34	22.43	21.59	21.71	7,393,299	21.70
9/24/2025	22.73	22.91	22.52	22.56	5,869,924	22.55
9/23/2025	22.81	23.16	22.75	22.86	4,805,547	22.85
9/22/2025	23.00	23.06	22.80	22.81	4,954,397	22.80
9/19/2025	23.71	23.75	23.02	23.02	13,671,889	23.01
9/18/2025	23.47	23.81	23.34	23.69	3,610,111	23.68
9/17/2025	23.93	24.11	23.10	23.20	5,187,397	23.19
9/16/2025	23.85	24.09	23.77	23.87	5,747,108	23.86
9/15/2025	24.01	24.17	23.58	23.80	7,038,098	23.79
9/12/2025	24.32	24.41	23.91	23.99	5,749,947	23.98
9/11/2025	23.94	24.52	23.90	24.49	4,029,147	24.48
9/10/2025	24.42	24.63	23.97	23.98	4,466,998	23.97
9/09/2025	24.09	24.58	24.02	24.45	4,552,058	24.44
9/08/2025	24.25	24.36	23.79	24.09	5,638,131	24.08
9/05/2025	23.78	24.59	23.61	24.42	7,373,671	24.41
9/04/2025	23.54	23.73	23.11	23.58	5,965,622	23.57
9/03/2025	23.99	24.28	23.36	23.54	7,556,986	23.53