Baxter International (BAX)

Historical Prices For Baxter International (BAX)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	24.25	24.72	24.22	24.69	4,048,513	24.69
8/28/2025	24.54	24.54	24.16	24.40	4,495,947	24.23
8/27/2025	24.46	24.70	24.31	24.53	5,559,862	24.36
8/26/2025	24.51	24.64	24.34	24.50	5,085,531	24.33
8/25/2025	24.51	24.62	24.30	24.56	9,755,945	24.39
8/22/2025	24.10	24.61	23.88	24.54	6,488,143	24.37
8/21/2025	24.12	24.30	23.82	23.85	6,018,889	23.68
8/20/2025	24.39	24.89	24.22	24.27	5,385,894	24.10
8/19/2025	23.72	24.48	23.68	24.33	5,168,713	24.16
8/18/2025	24.20	24.41	23.45	23.61	8,251,122	23.45
8/15/2025	24.67	24.85	24.04	24.18	7,713,550	24.01
8/14/2025	23.98	24.49	23.71	24.45	4,144,472	24.28
8/13/2025	24.08	24.39	23.90	24.11	8,316,717	23.94
8/12/2025	23.67	24.07	23.46	23.98	5,662,257	23.81
8/11/2025	23.56	23.84	23.28	23.46	7,592,191	23.30
8/08/2025	23.53	23.86	23.28	23.69	10,460,240	23.52
8/07/2025	22.90	23.66	22.80	23.54	12,427,902	23.38
8/06/2025	22.93	22.98	22.29	22.50	10,182,650	22.34
8/05/2025	22.60	23.23	22.44	22.84	14,223,647	22.68
8/04/2025	21.83	22.76	21.80	22.44	11,386,965	22.28
8/01/2025	21.51	22.36	21.33	21.96	22,649,430	21.81
7/31/2025	23.75	24.16	21.47	21.76	47,020,059	21.61
7/30/2025	28.83	28.94	27.90	28.05	8,298,881	27.85
7/29/2025	28.37	29.00	28.32	28.84	6,929,778	28.64
7/28/2025	29.04	29.35	28.48	28.52	6,889,669	28.32
7/25/2025	28.76	29.31	28.70	29.22	4,031,180	29.02
7/24/2025	28.31	29.15	28.27	28.77	5,127,018	28.57
7/23/2025	28.09	28.71	27.92	28.56	6,781,362	28.36
7/22/2025	27.53	28.18	27.36	27.51	6,501,017	27.32
7/21/2025	28.00	28.05	27.37	27.37	4,306,238	27.18
7/18/2025	28.05	28.23	27.61	27.77	3,770,966	27.58
7/17/2025	28.35	28.41	27.63	27.89	5,477,148	27.70
7/16/2025	28.41	28.48	28.11	28.37	4,832,475	28.17
7/15/2025	28.71	28.90	28.15	28.25	3,585,676	28.05
7/14/2025	28.50	28.93	28.40	28.53	6,091,021	28.33
7/11/2025	29.26	29.52	28.50	28.70	6,805,869	28.50
7/10/2025	29.73	30.71	29.37	29.70	6,549,965	29.49
7/09/2025	30.96	31.15	29.68	29.81	7,164,933	29.60
7/08/2025	29.69	30.93	29.69	30.66	6,298,006	30.45
7/07/2025	30.87	31.00	29.57	29.69	4,930,291	29.48
7/03/2025	31.10	31.22	30.88	31.01	1,430,679	30.79
7/02/2025	31.42	31.44	30.65	31.13	2,959,241	30.91
7/01/2025	30.06	31.75	30.06	31.23	3,945,405	31.01
6/30/2025	30.45	30.54	30.12	30.28	2,916,236	30.07
6/27/2025	30.60	30.64	30.20	30.39	3,863,888	30.18
6/26/2025	30.66	30.84	30.38	30.50	2,863,398	30.29
6/25/2025	30.58	30.80	30.36	30.61	3,648,415	30.40
6/24/2025	30.12	30.63	29.96	30.59	3,914,678	30.38
6/23/2025	29.78	30.09	29.32	29.99	3,008,314	29.78
6/20/2025	29.93	30.19	29.78	29.99	5,596,117	29.78
6/18/2025	29.87	30.10	29.54	29.80	3,513,815	29.59
6/17/2025	30.46	30.71	29.84	29.92	3,365,339	29.71
6/16/2025	30.75	30.98	30.33	30.82	3,233,331	30.61
6/13/2025	30.95	31.33	30.54	30.62	2,890,479	30.41
6/12/2025	31.24	31.65	31.11	31.36	2,603,529	31.14
6/11/2025	31.72	32.04	31.14	31.40	4,152,667	31.18
6/10/2025	31.19	31.75	30.97	31.72	4,686,423	31.50
6/09/2025	30.42	31.19	30.28	30.85	3,224,882	30.64
6/06/2025	30.52	30.71	30.01	30.26	2,349,876	30.05
6/05/2025	30.13	30.50	29.68	30.15	3,903,892	29.94
6/04/2025	30.11	30.23	29.68	29.97	3,594,913	29.76
6/03/2025	29.31	30.14	29.16	30.09	3,134,515	29.88
6/02/2025	30.34	30.49	29.30	29.55	4,023,968	29.34