Stockscreener 앱 받기
28.10
7.46%
1.95
시간 외 거래:
28.22
0.12
+0.43%
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $28.30 | $26.90 | $1.40 | 9,878,157.0 | +7.46% |
| 2026-07-31 | $27.14 | $26.02 | $1.12 | 7,106,817.0 | -2.24% |
| 2026-07-30 | $30.00 | $26.05 | $3.95 | 22,666,795.0 | +7.99% |
| 2026-07-29 | $24.93 | $24.28 | $0.645 | 9,424,425.0 | +1.64% |
| 2026-07-28 | $24.75 | $23.57 | $1.18 | 7,095,005.0 | +4.41% |
| 2026-07-27 | $23.39 | $22.60 | $0.795 | 5,445,124.0 | +4.20% |
| 2026-07-24 | $22.64 | $21.89 | $0.75 | 4,982,854.0 | +3.37% |
| 2026-07-23 | $21.78 | $21.40 | $0.38 | 4,516,658.0 | -0.32% |
| 2026-07-22 | $22.56 | $21.70 | $0.8599 | 4,511,213.0 | -2.12% |
| 2026-07-21 | $22.24 | $21.84 | $0.40 | 3,961,988.0 | +0.63% |
| 2026-07-20 | $22.52 | $21.94 | $0.58 | 4,979,832.0 | -2.39% |
| 2026-07-17 | $23.71 | $22.59 | $1.12 | 6,546,211.0 | -3.17% |
| 2026-07-16 | $23.38 | $22.18 | $1.20 | 6,941,245.0 | +5.42% |
| 2026-07-15 | $22.45 | $21.82 | $0.635 | 5,021,798.0 | +1.61% |
| 2026-07-14 | $21.93 | $21.16 | $0.77 | 5,045,985.0 | -3.41% |
| 2026-07-13 | $22.92 | $22.37 | $0.55 | 8,509,309.0 | -0.22% |
| 2026-07-10 | $22.71 | $22.35 | $0.365 | 3,101,932.0 | +0.71% |
| 2026-07-09 | $22.55 | $21.73 | $0.815 | 4,065,367.0 | +2.18% |
| 2026-07-08 | $22.64 | $21.85 | $0.791 | 6,784,127.0 | -3.85% |
| 2026-07-07 | $23.52 | $22.83 | $0.695 | 5,989,892.0 | +1.24% |
Baxter International Inc 주식 (BAX) 연도별 가격 이력
이 심층 분석에서는 Baxter International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baxter International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baxter International Inc 주식 (BAX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $28.30 | $26.90 | $1.40 | 19,756,314.0 | +7.46% |
| 2026-07 | $30.00 | $21.16 | $8.84 | 144,563,196.0 | +22.65% |
| 2026-06 | $22.18 | $18.11 | $4.07 | 145,710,220.0 | +13.53% |
| 2026-05 | $19.97 | $16.48 | $3.49 | 141,052,604.0 | +6.83% |
| 2026-04 | $19.19 | $16.17 | $3.02 | 160,131,698.0 | +4.64% |
| 2026-03 | $19.97 | $15.73 | $4.24 | 216,108,079.0 | -17.53% |
| 2026-02 | $22.41 | $18.57 | $3.84 | 226,994,202.0 | +1.49% |
| 2026-01 | $21.25 | $19.16 | $2.09 | 178,484,743.0 | +5.02% |
Baxter International Inc 주식 (BAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.82 | $17.92 | $1.90 | 167,019,831.0 | +2.99% |
| 2025-11 | $18.95 | $17.40 | $1.55 | 170,217,483.0 | +1.46% |
| 2025-10 | $24.27 | $18.42 | $5.84 | 149,441,848.0 | -18.88% |
| 2025-09 | $24.63 | $21.59 | $3.04 | 140,868,766.0 | -7.78% |
| 2025-08 | $24.89 | $21.33 | $3.56 | 171,733,186.0 | +13.47% |
| 2025-07 | $31.75 | $21.47 | $10.29 | 156,265,536.0 | -28.14% |
| 2025-06 | $32.04 | $29.16 | $2.88 | 70,290,804.0 | -0.72% |
| 2025-05 | $32.68 | $29.72 | $2.96 | 77,080,525.0 | -2.15% |
| 2025-04 | $34.29 | $26.25 | $8.04 | 110,715,088.0 | -8.94% |
| 2025-03 | $37.74 | $32.80 | $4.94 | 81,747,805.0 | -0.81% |
| 2025-02 | $36.26 | $29.89 | $6.37 | 102,774,913.0 | +5.99% |
| 2025-01 | $33.58 | $29.03 | $4.55 | 90,928,555.0 | +11.66% |
Baxter International Inc 주식 (BAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.78 | $28.34 | $5.45 | 88,106,085.0 | -15.07% |
| 2024-11 | $36.82 | $31.60 | $5.22 | 91,783,668.0 | -5.57% |
| 2024-10 | $38.28 | $34.94 | $3.34 | 72,989,797.0 | -5.98% |
| 2024-09 | $40.49 | $37.13 | $3.36 | 69,154,191.0 | +0.08% |
| 2024-08 | $38.47 | $33.85 | $4.62 | 98,830,472.0 | +5.92% |
| 2024-07 | $36.37 | $32.69 | $3.68 | 103,966,731.0 | +7.09% |
| 2024-06 | $34.38 | $32.48 | $1.90 | 86,821,068.0 | -1.88% |
| 2024-05 | $40.70 | $33.00 | $7.70 | 105,873,030.0 | -15.56% |
| 2024-04 | $43.99 | $39.29 | $4.70 | 64,321,220.0 | -5.55% |
| 2024-03 | $44.01 | $40.27 | $3.73 | 75,751,562.0 | +4.45% |
| 2024-02 | $42.87 | $38.11 | $4.76 | 81,852,820.0 | +5.76% |
| 2024-01 | $42.23 | $37.87 | $4.37 | 75,636,416.0 | +0.08% |
2.66%
자본화:
|
볼륨(24시간):