Baxter International Stock Price History (NYSE:BAX)

Add to My Stocks
$50.49 $0.1 (0.2%) BAX stock closing price Feb 24, 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 Baxter International stock price history chart shows that the stock price was at a high of 77 on 24 Jul, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1746.0947.1546.0447.1041356005.282.53
2016-11-1646.0846.6745.9846.0447437995.162.47
2016-11-1545.1946.1945.0346.0745202855.172.48
2016-11-1446.9147.0044.9645.0254672255.052.42
2016-11-1147.7948.0246.7946.8234027575.252.52
2016-11-1047.0347.9846.8747.8443310755.362.57
2016-11-0947.8648.0045.8046.6075596895.222.50
2016-11-0847.5148.3547.3548.0844126885.392.58
2016-11-0747.6149.2947.4247.6223764555.342.56
2016-11-0447.0547.4246.8946.9931873885.272.53
2016-11-0346.9347.2946.8446.8831935205.262.52
2016-11-0246.8547.3446.6746.7456499075.242.51
2016-11-0147.6547.6646.5846.8972880405.262.52
2016-10-3147.2047.7146.7747.5941764645.342.56
2016-10-2846.9147.7546.7547.2045250805.292.54
2016-10-2747.6747.6746.5546.8256571725.252.52
2016-10-2649.1349.1947.3047.4466976185.322.55
2016-10-2549.7550.1648.9149.1697713905.662.68
2016-10-2448.5548.9148.3048.4455448835.582.64
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 59.11

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 14.76

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 2.27

BAX Industry Peers

Company Price Change (%)
Stryker (SYK)129.270.6 (0.47%)
Boston Scientific (BSX)24.780.3 (1.23%)
Fresenius Medical Care (FMS)41.220.39 (0.94%)
Covidien (COV)106.711.36 (1.26%)
Carefusion (CFN)59.910.06 (0.1%)
Cryolife (CRY)17.250.65 (3.92%)
Nxstage Medical (NXTM)29.160.06 (0.21%)

Baxter International historical quotes helps an investor analyze a company's history and do Baxter International stock analysis . Baxter International stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BAX closed at 50.49 and traded with a volume of 2470009 on the last trading day. The company's P/S ratio was at a high of 3.78 on 16 Jan, 2008 according to our Baxter International stock market history data. .