Baxter International (BAX)

Historical Prices For Baxter International (BAX)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	30.13	30.50	29.68	30.15	3,903,892	30.15
6/04/2025	30.11	30.23	29.68	29.97	3,594,913	29.97
6/03/2025	29.31	30.14	29.16	30.09	3,134,515	30.09
6/02/2025	30.34	30.49	29.30	29.55	4,023,968	29.55
5/30/2025	30.36	30.69	29.93	30.50	4,932,086	30.50
5/29/2025	30.66	30.79	30.10	30.70	3,459,807	30.53
5/28/2025	30.93	31.04	30.48	30.58	2,723,570	30.41
5/27/2025	30.76	30.95	30.40	30.87	2,885,245	30.70
5/23/2025	29.85	30.23	29.72	30.12	2,096,539	29.95
5/22/2025	30.16	30.52	30.07	30.27	2,894,910	30.10
5/21/2025	31.48	31.50	30.41	30.43	2,789,733	30.26
5/20/2025	31.30	31.61	31.25	31.46	1,999,809	31.29
5/19/2025	31.23	31.63	31.04	31.47	2,749,683	31.30
5/16/2025	31.07	31.70	30.91	31.66	3,022,372	31.48
5/15/2025	30.36	31.07	30.04	31.04	2,838,391	30.87
5/14/2025	30.96	31.03	30.23	30.32	3,704,573	30.15
5/13/2025	31.64	31.66	30.91	31.15	5,922,311	30.98
5/12/2025	31.56	32.68	31.56	31.88	6,269,033	31.70
5/09/2025	31.29	31.49	30.85	30.90	2,642,412	30.73
5/08/2025	30.91	32.07	30.81	31.20	4,087,051	31.03
5/07/2025	29.99	30.90	29.86	30.72	3,696,916	30.55
5/06/2025	30.31	30.51	29.86	29.93	3,321,336	29.76
5/05/2025	30.32	31.08	30.18	30.43	3,911,775	30.26
5/02/2025	31.06	31.25	30.23	30.71	4,175,335	30.54
5/01/2025	32.15	32.60	30.52	30.67	7,085,768	30.50
4/30/2025	31.11	31.38	30.63	31.17	5,553,454	31.00
4/29/2025	30.52	31.34	30.41	30.98	3,422,707	30.81
4/28/2025	30.31	30.82	30.09	30.53	3,970,781	30.36
4/25/2025	30.22	30.43	29.96	30.22	3,466,654	30.05
4/24/2025	29.72	30.48	29.49	30.41	3,601,281	30.24
4/23/2025	29.24	30.30	29.17	29.60	4,590,188	29.44
4/22/2025	28.89	29.14	28.50	28.62	4,604,612	28.46
4/21/2025	28.75	28.81	28.27	28.54	4,066,785	28.38
4/17/2025	27.97	29.10	27.92	28.89	5,523,454	28.73
4/16/2025	27.87	28.59	27.57	27.82	5,393,667	27.67
4/15/2025	28.29	28.50	27.52	27.80	5,152,411	27.65
4/14/2025	28.38	28.70	28.06	28.38	4,543,838	28.22
4/11/2025	28.26	28.26	26.78	27.84	6,639,007	27.69
4/10/2025	30.09	30.25	27.61	28.14	6,546,784	27.98
4/09/2025	27.30	30.82	26.25	30.75	12,042,120	30.58
4/08/2025	29.37	29.53	27.51	27.97	6,382,906	27.82
4/07/2025	28.35	29.14	27.12	28.64	8,171,954	28.48
4/04/2025	30.73	31.19	28.70	28.79	5,995,435	28.63
4/03/2025	33.30	33.60	31.29	31.35	5,555,458	31.18
4/02/2025	33.72	33.83	33.42	33.65	2,491,923	33.46
4/01/2025	34.11	34.29	33.80	34.02	3,495,869	33.83
3/31/2025	33.63	34.52	33.63	34.23	3,598,925	34.04
3/28/2025	33.60	34.01	33.49	33.75	2,513,170	33.56
3/27/2025	33.68	33.91	33.31	33.70	2,761,486	33.51
3/26/2025	32.96	33.53	32.80	33.36	2,719,856	33.18
3/25/2025	33.76	33.85	32.80	32.94	3,684,013	32.76
3/24/2025	33.30	33.88	33.30	33.60	3,543,864	33.41
3/21/2025	33.22	33.64	33.00	33.19	8,139,825	33.01
3/20/2025	34.08	34.16	33.37	33.44	5,791,981	33.25
3/19/2025	34.38	34.55	33.84	34.09	5,109,385	33.90
3/18/2025	34.90	34.92	34.41	34.51	3,361,909	34.32
3/17/2025	34.51	35.03	34.40	34.85	3,691,644	34.66
3/14/2025	34.63	35.02	34.21	34.59	2,992,508	34.40
3/13/2025	34.22	34.84	34.05	34.55	4,771,191	34.36
3/12/2025	35.49	35.77	34.21	34.41	6,222,275	34.22
3/11/2025	36.44	36.57	35.68	35.85	4,151,495	35.65
3/10/2025	36.69	37.74	36.36	36.56	5,310,650	36.36
3/07/2025	35.34	36.64	35.06	36.57	4,549,985	36.37
3/06/2025	35.25	35.47	34.72	35.44	2,746,020	35.24