Baxter International (BAX) went public on October 27, 1981, when it opened at a split-adjusted price of $2.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $19.89 | $22.41 | $18.58 | $21.34 | 153,611,300 |
January 2026 | $19.30 | $21.25 | $19.17 | $20.07 | 178,856,300 |
December 2025 | $18.62 | $19.82 | $17.92 | $19.11 | 173,418,800 |
November 2025 | $18.29 | $18.94 | $17.39 | $18.74 | 170,462,100 |
October 2025 | $22.94 | $24.26 | $18.41 | $18.46 | 149,688,100 |
September 2025 | $24.40 | $24.62 | $21.58 | $22.76 | 140,864,500 |
August 2025 | $21.35 | $24.71 | $21.17 | $24.68 | 174,912,700 |
July 2025 | $29.83 | $31.52 | $21.31 | $21.60 | 159,229,200 |
June 2025 | $30.11 | $31.80 | $28.94 | $30.05 | 70,487,400 |
May 2025 | $31.73 | $32.26 | $29.33 | $30.27 | 77,208,400 |
April 2025 | $33.67 | $33.84 | $25.91 | $30.77 | 111,202,800 |
March 2025 | $34.42 | $37.25 | $32.37 | $33.79 | 87,313,700 |
February 2025 | $31.20 | $35.62 | $29.36 | $34.06 | 105,811,800 |
January 2025 | $28.89 | $32.98 | $28.51 | $31.98 | 93,610,100 |
December 2024 | $33.09 | $33.18 | $27.84 | $28.64 | 98,290,100 |
November 2024 | $35.18 | $35.98 | $30.88 | $33.11 | 95,121,300 |
October 2024 | $37.14 | $37.41 | $34.14 | $34.89 | 75,402,000 |
September 2024 | $36.97 | $39.57 | $36.28 | $37.11 | 71,413,700 |
August 2024 | $34.86 | $37.59 | $32.83 | $37.08 | 100,880,700 |
July 2024 | $32.49 | $35.27 | $31.70 | $34.74 | 106,973,700 |
June 2024 | $32.88 | $33.34 | $31.50 | $32.44 | 90,568,600 |
May 2024 | $38.58 | $39.13 | $31.73 | $33.06 | 108,454,600 |
April 2024 | $41.82 | $42.29 | $37.77 | $38.81 | 66,129,500 |
March 2024 | $39.34 | $42.31 | $38.71 | $41.09 | 76,106,700 |
February 2024 | $36.81 | $40.93 | $36.38 | $39.34 | 82,234,800 |
