Skip to main content
BAX logo

Baxter International Inc.

BAXNYSEHealthcareMedical Instruments & Supplies

$25.29Today:- (-)1Y +11.57%

As of Oct 26, 2026 close

Market cap
$13.10B
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.16%
52-week range
$15.73$30.00
Volume (live)
-
Avg. volume (3M)
6.65M

Baxter International (BAX) Historical Stock Prices

Analyze Baxter International (BAX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Baxter International (BAX) Interactive Price Chart

Interactive historical price chart showing Baxter International stock price movements and trends across multiple time periods.

Loading chart...

BAX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BAX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202625.6225.6225.0625.2925.294.04M
Oct 23, 202625.7125.7125.2025.3025.304.94M
Oct 22, 202624.7325.7024.6825.6525.655.21M
Oct 21, 202624.3624.8324.2624.7024.705.38M
Oct 20, 202625.0825.2323.6224.5124.5112.18M
Oct 19, 202625.0925.4524.9024.9924.995.35M
Oct 16, 202625.9525.9825.1325.2825.284.40M
Oct 15, 202625.2525.8925.2225.7625.764.51M
Oct 14, 202624.8625.0424.5924.8024.805.21M
Oct 13, 202625.0625.2624.5224.8924.893.25M
Oct 12, 202624.4424.8524.3424.7824.785.23M
Oct 9, 202623.9324.4623.8424.3524.353.01M
Oct 8, 202623.9724.1423.5023.9023.907.56M
Oct 7, 202624.2024.6023.8223.9723.974.77M
Oct 6, 202624.3224.4223.9124.3624.366.52M
Oct 5, 202623.4624.2923.2324.2224.2210.16M
Oct 2, 202623.8423.8523.4023.4923.494.72M
Oct 1, 202623.9524.0423.4823.6423.647.38M
Sep 30, 202623.5024.0923.3624.0024.008.73M
Sep 29, 202623.2923.7223.1423.4823.486.69M
Sep 28, 202623.2123.8223.1123.4923.495.91M
Sep 25, 202623.4323.7023.2023.3723.376.57M
Sep 24, 202623.4823.7623.2023.4823.487.35M
Sep 23, 202623.5924.3023.4523.4923.499.38M
Sep 22, 202623.2123.8623.2123.6823.687.30M
Sep 21, 202622.9923.0822.5622.9322.9311.75M
Sep 18, 202623.0523.1622.7122.8022.809.91M
Sep 17, 202623.7023.7322.9823.0223.026.57M
Sep 16, 202623.7623.8623.1823.5323.539.43M
Sep 15, 202623.9423.9423.1623.7123.716.14M
Sep 14, 202624.0124.2223.6123.8623.865.74M
Sep 11, 202624.6524.7723.6623.8023.805.45M
Sep 10, 202624.1524.3823.9224.1824.185.62M
Sep 9, 202624.7125.2024.3924.3924.395.30M
Sep 8, 202625.5925.7524.6624.8624.865.91M
Sep 4, 202625.3326.1125.2625.8325.833.41M
Sep 3, 202625.9626.0925.1725.5725.574.66M
Sep 2, 202625.5526.0525.4825.7025.704.17M
Sep 1, 202626.3126.5625.1725.4825.485.21M
Aug 31, 202625.9126.3525.8626.0026.003.81M
Aug 28, 202625.9926.3125.7926.1326.133.96M
Aug 27, 202626.0626.4325.8225.9325.924.50M
Aug 26, 202626.4926.7526.1326.5026.495.19M
Aug 25, 202626.4326.5026.0126.2926.283.79M
Aug 24, 202626.3726.6126.0726.4926.484.43M
Aug 21, 202626.5126.6726.0926.3426.334.36M
Aug 20, 202625.9026.7825.9026.4126.403.53M
Aug 19, 202626.0426.7525.8726.6426.635.05M
Aug 18, 202626.0826.3425.7525.9425.936.69M
Aug 17, 202626.4726.4725.8625.9125.905.85M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.