Baxter International Inc.
BAXNYSEHealthcare● Active
$19.38
+$0.03(+0.16%)
Market Cap$10.0B
P/E Ratio—
52W High$32.04
52W Low$15.73
Baxter International Inc.（BAX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bax · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$89.70
Feb 9, 2022
-78.4% from here
5-Year Low5Y
$15.73
Mar 30, 2026
+23.2% from low
IPO Priceadj.
$4.06
Oct 27, 1981
+377.3% since IPO
1 Year Ago
$30.85
Jun 9, 2025
-37.2% in 1Y
5 Years Ago
$81.09
Jun 8, 2021
-76.1% in 5Y
10 Years Ago
$44.60
Jun 8, 2016
-56.5% in 10Y
Historical Price Data · BAX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $19.44 | $19.75 | $19.32 | $19.38 | $19.38 | 6.8M | -0.31% |
| Jun 4, 2026 | $18.99 | $19.50 | $18.90 | $19.35 | $19.35 | 6.0M | +1.90% |
| Jun 3, 2026 | $18.53 | $18.86 | $18.42 | $18.54 | $18.54 | 4.6M | +0.05% |
| Jun 2, 2026 | $18.33 | $19.08 | $18.22 | $18.68 | $18.68 | 6.0M | +1.91% |
| Jun 1, 2026 | $18.57 | $18.68 | $18.11 | $18.40 | $18.40 | 8.6M | -0.92% |
| May 29, 2026 | $19.06 | $19.18 | $18.77 | $18.78 | $18.78 | 8.5M | -1.47% |
| May 28, 2026 | $18.76 | $19.31 | $18.59 | $19.25 | $19.25 | 5.0M | +2.61% |
| May 27, 2026 | $19.60 | $19.97 | $19.27 | $19.33 | $19.33 | 8.6M | -1.38% |
| May 26, 2026 | $19.18 | $19.52 | $18.94 | $19.38 | $19.38 | 5.3M | +1.04% |
| May 22, 2026 | $19.26 | $19.67 | $19.06 | $19.18 | $19.18 | 7.2M | -0.42% |
| May 21, 2026 | $18.49 | $19.11 | $18.40 | $19.03 | $19.03 | 8.8M | +2.92% |
| May 20, 2026 | $18.44 | $18.83 | $18.01 | $18.77 | $18.77 | 6.8M | +1.79% |
| May 19, 2026 | $17.70 | $18.35 | $17.56 | $18.33 | $18.33 | 5.7M | +3.56% |
| May 18, 2026 | $17.40 | $17.95 | $17.39 | $17.79 | $17.79 | 6.3M | +2.24% |
| May 15, 2026 | $17.66 | $17.83 | $17.23 | $17.30 | $17.30 | 5.4M | -2.04% |
| May 14, 2026 | $17.57 | $17.98 | $17.39 | $17.78 | $17.78 | 5.3M | +1.20% |
| May 13, 2026 | $17.71 | $17.95 | $17.09 | $17.31 | $17.31 | 7.9M | -2.26% |
| May 12, 2026 | $17.65 | $18.05 | $17.50 | $17.89 | $17.89 | 7.2M | +1.36% |
| May 11, 2026 | $17.96 | $18.09 | $17.28 | $17.53 | $17.53 | 7.2M | -2.39% |
| May 8, 2026 | $17.71 | $18.00 | $17.29 | $17.99 | $17.99 | 7.9M | +1.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BAX
Jan 1 → Dec 31 · 6 years2026+0.4%$19.30 → $19.38
+0.4%
2025-35.0%$29.41 → $19.11
-35.0%
2024-24.2%$38.47 → $29.16
-24.2%
2023-23.3%$50.40 → $38.66
-23.3%
2022-40.4%$85.52 → $50.97
-40.4%
2021+5.5%$81.37 → $85.84
+5.5%
Best Year2021 · +5.5%
Worst Year2022 · -40.4%
Positive Years2 / 6
Avg Annual Return-19.5%
6Y Total Return-76.2%
6Y CAGR~-21.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in BAX?
If you invested $1,000 in BAX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$435
Total Return-56.5%
CAGR~-8.0% / yr
Profit$-565
Based on Jun 8, 2016 · $44.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Baxter International Inc.（BAX）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAX 历史股价FMP 日线复权 OHLCV