Baxter International Stock Price History (NYSE:BAX)

Add to My Stocks
$51.69 $0.1 (0.19%) BAX stock closing price Mar 23, 2017 (Closing)

Baxter International stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Baxter International price to earnings ratio data. The stock price was at a 5 year high of 77 on 24 Jul, 2014 as seen from Baxter International stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2351.5751.9751.3951.6913482085.752.76
2017-03-2251.2951.9851.1551.7931705955.762.76
2017-03-2151.4151.8951.0351.4031808575.722.74
2017-03-2051.6451.7151.1751.1923349905.692.73
2017-03-1751.4651.8351.4351.6334946075.742.75
2017-03-1652.0452.1551.2151.4326655125.722.74
2017-03-1551.9052.2651.8452.1629149265.802.78
2017-03-1452.0952.1851.8651.9017580015.772.77
2017-03-1352.0052.3351.7752.3024103595.822.79
2017-03-1052.2852.3351.7652.0123209925.792.77
2017-03-0951.3652.2051.3152.1350262835.802.78
2017-03-0851.0851.4350.7651.3640595185.712.74
2017-03-0750.5451.2250.3551.0437175395.682.72
2017-03-0650.6150.9950.5150.6850872305.642.70
2017-03-0350.8150.9350.5250.9125825405.662.72
2017-03-0251.1751.1750.6050.7721456115.652.71
2017-03-0151.2751.2750.6051.2136494455.702.73
2017-02-2850.4151.4050.3750.9264057435.662.72
2017-02-2750.5050.7750.3950.4424453415.612.69
2017-02-2450.2850.5850.2350.4924700095.622.69
2017-02-2350.2550.7650.0650.3918285925.612.69
2017-02-2249.8150.2249.8050.0616850075.572.67
2017-02-2149.7550.2049.5949.9634273395.562.66
2017-02-1749.3249.7449.3049.7328358435.532.65
2017-02-1649.4049.5549.0149.4216400325.502.64
2017-02-1548.5949.5848.5849.4425944625.502.64
2017-02-1448.9949.3148.7748.9627378775.452.61
2017-02-1349.0449.4448.8849.2316860085.482.63
2017-02-1048.9349.1448.7749.0013982355.452.61
2017-02-0948.4549.0348.4048.9322995065.442.61
2017-02-0848.5048.6648.1548.3518834615.382.58
2017-02-0748.4848.6848.3448.5918543795.412.59
2017-02-0648.5048.6248.1248.3518933735.382.58
2017-02-0348.3748.8848.3448.6325273265.452.61
2017-02-0247.9248.9747.9248.1339287835.402.59
2017-02-0148.5249.2946.8548.1060304885.392.59
2017-01-3146.8648.0846.6847.9163317005.372.58
2017-01-3046.9947.0146.5046.9024511245.262.52
2017-01-2746.1347.1646.0547.0823496885.282.53
2017-01-2645.9646.3245.5346.0523153765.162.48
2017-01-2545.8646.3645.8246.1426626035.172.48
2017-01-2445.9746.0045.4745.8519114755.142.46
2017-01-2346.0646.3945.6546.0227003405.162.47
2017-01-2046.7047.4046.2046.2335411775.182.48
2017-01-1946.6846.8746.2846.5719284885.222.50
2017-01-1846.6046.9746.3946.7723772415.242.51
2017-01-1746.1946.5945.7946.5225707715.222.50
2017-01-160.000.000.0046.450N/AN/A
2017-01-1346.5946.8346.3446.4512401475.212.50
2017-01-1246.8146.9446.0146.5125112275.212.50
2017-01-1146.6247.0146.5146.9936497835.272.53
2017-01-1046.2246.7546.0646.5129906585.212.50
2017-01-0945.7346.2245.4946.1742657895.182.48
2017-01-0645.0645.6144.8845.5229308925.102.45
2017-01-0544.7545.2444.5745.0523450085.052.42
2017-01-0444.5444.8744.4644.7521614715.022.41
2017-01-0344.3844.7444.0644.4429378754.982.39
2017-01-020.000.000.0044.340N/AN/A
2016-12-3044.4444.7544.2244.3422070844.972.38
2016-12-2944.1444.5444.0944.2615688884.962.38
2016-12-2844.4244.4443.9544.1917650444.952.38
2016-12-2744.2544.5144.2244.3816105694.982.39
2016-12-260.000.000.0044.220N/AN/A
2016-12-2344.2044.4044.0344.2219986654.962.38
2016-12-2244.1544.3844.0244.1617288214.952.37
2016-12-2144.0744.3243.8144.0921034534.942.37
2016-12-2044.7044.7644.0044.1032836434.942.37
2016-12-1944.8545.1044.6044.6421795845.002.40
2016-12-1645.1745.2144.5744.7269908525.012.40
2016-12-1544.9645.3144.7545.0936408585.062.42
2016-12-1445.1145.3944.9145.0432104365.052.42
2016-12-1345.1145.4244.7745.0225647335.052.42
2016-12-1244.6945.3144.6944.9925169275.042.42
2016-12-0944.2144.8744.0944.8424935685.032.41
2016-12-0843.9344.2043.7544.0827714354.942.37
2016-12-0743.6344.2743.1344.1258713034.952.37
2016-12-0644.0844.4543.4743.9952698854.932.36
2016-12-0544.1444.3243.5043.8971280764.922.36
2016-12-0243.7844.2043.6944.0159339394.932.37
2016-12-0144.4244.7843.3243.6388496834.892.35
2016-11-3044.6844.7843.2444.3793510704.972.38
2016-11-2946.6846.7844.6844.76102014525.022.41
2016-11-2846.5846.9446.5346.6124680275.232.51
2016-11-2546.7847.0446.6246.7211170205.242.51
2016-11-240.000.000.0046.560N/AN/A
2016-11-2346.0246.8046.0046.5623210985.222.50
2016-11-2246.8946.8945.6046.1853187255.182.48
2016-11-2147.2247.4346.9247.0619986815.282.53
2016-11-1847.1047.1946.8046.9823992535.272.53
Get more Data

Baxter International Stock Chart

View BAX PE ratio, PS ratio stocks charts and compare with peers.
BAX Chart
Note: Compare Baxter International stock price history with the index and industry peers.

Baxter International Historical Prices: Past 5 years

Max Stock Price 77 Jul 24,2014
Min Stock Price 32.27 Oct 06,2015
Avg Stock Price 59

Baxter International Historical PE ratio: Past 5 years

Max PE Ratio 25.1 Apr 26,2016
Min PE Ratio 4.89 Dec 01,2016
Avg PE Ratio 14.61

Baxter International Historical PS ratio: Past 5 years

Max PS Ratio 2.82 Jul 22,2013
Min PS Ratio 1.08 Oct 06,2015
Avg PS Ratio 2.28

BAX Industry Peers

Company Price Change (%)
Covidien (COV)106.711.36 (1.26%)
Boston Scientific (BSX)24.250.02 (0.08%)
Fresenius Medical Care (FMS)41.570.1 (0.24%)
Carefusion (CFN)59.910.06 (0.1%)
Cryolife (CRY)16.70.25 (1.52%)
Nxstage Medical (NXTM)26.20.88 (3.25%)
Cardinal Health (CAH)81.10.54 (0.66%)

We provide Baxter International historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Baxter International stock analysis. The price and volume changes on a daily basis is provided in the Baxter International stock price history. The daily volume changes indicate the investor interest in the stock.   BAX closed at 51.69 and traded with a volume of 1348208 on the last trading day. The average P/S ratio was 2.55 as can be seen by Baxter International stock price history. .