Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Baxter International (NY: BAX )

35.70 -0.16 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.62 34.02 33.47 33.92 7,830,421 +0.34(+1.00%)
Mar 28, 2014 33.76 34.00 33.39 33.59 14,412,774 +0.02(+0.07%)
Mar 27, 2014 34.89 34.89 33.51 33.56 43,282,952 +1.25(+3.88%)
Mar 26, 2014 31.65 32.62 31.53 32.31 17,660,990 +0.78(+2.47%)
Mar 25, 2014 30.90 31.54 30.87 31.53 9,023,601 +0.71(+2.29%)
Mar 24, 2014 31.23 31.28 30.66 30.82 7,684,515 -0.39(-1.26%)
Mar 21, 2014 31.50 31.64 31.11 31.22 9,867,804 -0.06(-0.19%)
Mar 20, 2014 31.02 31.28 30.91 31.28 6,658,689 +0.19(+0.62%)
Mar 19, 2014 31.08 31.33 30.99 31.08 5,770,419 +0.05(+0.16%)
Mar 18, 2014 30.72 31.14 30.69 31.03 7,676,860 +0.37(+1.22%)
Mar 17, 2014 30.59 30.95 30.58 30.66 5,899,070 +0.00(+0.02%)
Mar 14, 2014 30.80 31.00 30.63 30.65 5,873,017 -0.22(-0.72%)
Mar 13, 2014 31.24 31.27 30.84 30.87 3,792,087 -0.30(-0.96%)
Mar 12, 2014 31.13 31.30 31.08 31.17 4,722,904 -0.06(-0.19%)
Mar 11, 2014 31.20 31.47 31.03 31.23 6,658,260 +0.03(+0.09%)
Mar 10, 2014 31.12 31.28 30.89 31.21 7,633,437 +0.09(+0.28%)
Mar 07, 2014 31.25 31.30 31.07 31.12 9,323,040 -0.03(-0.10%)
Mar 06, 2014 31.35 31.39 31.12 31.15 6,846,474 -0.17(-0.54%)
Mar 05, 2014 31.60 31.62 31.20 31.32 9,238,257 -0.38(-1.20%)
Mar 04, 2014 31.85 31.90 31.69 31.70 8,023,391 +0.06(+0.20%)
Mar 03, 2014 31.65 31.74 31.35 31.64 6,182,560 -0.28(-0.88%)
Feb 28, 2014 31.69 32.02 31.58 31.92 8,414,780 +0.28(+0.89%)
Feb 27, 2014 31.76 31.91 31.26 31.64 7,869,486 -0.15(-0.46%)
Feb 26, 2014 31.52 32.02 31.47 31.78 8,874,788 +0.25(+0.80%)
Feb 25, 2014 31.90 31.90 31.50 31.53 5,564,340 -0.38(-1.18%)
Feb 24, 2014 31.98 32.19 31.82 31.91 5,713,816 +0.09(+0.27%)
Feb 21, 2014 31.87 32.12 31.75 31.82 8,503,922 -0.03(-0.09%)
Feb 20, 2014 31.73 32.00 31.73 31.85 5,588,303 +0.11(+0.33%)
Feb 19, 2014 31.69 32.16 31.69 31.74 5,444,674 -0.08(-0.25%)
Feb 18, 2014 31.89 31.97 31.70 31.82 5,125,012 +0.10(+0.30%)
Feb 14, 2014 31.64 31.72 31.72 31.72 9,871,655 -0.08(-0.26%)
Feb 13, 2014 31.67 31.85 31.51 31.81 4,936,593 +0.06(+0.20%)
Feb 12, 2014 31.99 32.06 31.72 31.74 5,477,976 -0.15(-0.48%)
Feb 11, 2014 31.37 32.00 31.30 31.89 5,188,579 +0.53(+1.68%)
Feb 10, 2014 31.12 31.41 31.07 31.37 4,545,651 +0.18(+0.59%)
Feb 07, 2014 30.90 31.33 30.86 31.18 6,709,824 +0.37(+1.21%)
Feb 06, 2014 31.02 31.08 30.79 30.81 7,749,772 -0.10(-0.31%)
Feb 05, 2014 30.67 31.04 30.62 30.91 5,724,068 +0.16(+0.52%)
Feb 04, 2014 30.61 30.80 30.51 30.75 5,912,758 +0.18(+0.60%)
Feb 03, 2014 31.39 31.45 30.51 30.56 10,480,102 -0.80(-2.56%)
Jan 31, 2014 31.51 31.59 31.34 31.37 9,601,715 -0.45(-1.40%)
Jan 30, 2014 31.58 31.89 31.43 31.81 8,216,761 +0.40(+1.27%)
Jan 29, 2014 31.38 31.74 31.23 31.41 7,902,647 -0.05(-0.15%)
Jan 28, 2014 31.23 31.56 31.18 31.46 6,470,570 +0.28(+0.91%)
Jan 27, 2014 31.12 31.39 31.10 31.17 8,293,540 +0.11(+0.35%)
Jan 24, 2014 31.47 31.57 30.91 31.06 8,983,225 -0.62(-1.97%)
Jan 23, 2014 32.35 32.49 31.68 31.69 9,720,569 -0.34(-1.06%)
Jan 22, 2014 31.97 32.19 31.91 32.03 7,350,192 +0.08(+0.26%)
Jan 21, 2014 32.16 32.21 31.79 31.95 7,012,496 -0.17(-0.53%)
Jan 17, 2014 32.13 32.11 32.11 32.11 12,028,241 -0.06(-0.19%)
Jan 16, 2014 31.86 32.36 31.86 32.17 5,652,873 +0.11(+0.33%)
Jan 15, 2014 32.05 32.10 31.67 32.07 6,100,251 +0.08(+0.24%)
Jan 14, 2014 32.21 32.30 31.86 31.99 8,720,870 -0.20(-0.63%)
Jan 13, 2014 32.06 32.45 32.06 32.19 8,758,297 +0.04(+0.13%)
Jan 10, 2014 32.24 32.24 32.02 32.15 6,765,161 -0.09(-0.28%)
Jan 09, 2014 32.23 32.28 31.90 32.24 8,546,281 +0.09(+0.27%)
Jan 08, 2014 32.05 32.17 31.93 32.16 7,003,450 +0.11(+0.33%)
Jan 07, 2014 31.78 32.14 31.65 32.05 7,710,806 +0.17(+0.53%)
Jan 06, 2014 32.07 32.12 31.71 31.88 6,882,526 +0.06(+0.17%)
Jan 03, 2014 31.87 32.00 31.72 31.83 3,887,476 +0.05(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.