Stockscreener 앱 받기
16.55
1.67%
-0.235
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $16.60 | $16.31 | $0.29 | 496,028.0 | -1.40% |
| 2026-04-01 | $17.20 | $16.76 | $0.44 | 8,408,864.0 | -0.12% |
| 2026-03-31 | $16.95 | $15.90 | $1.04 | 9,813,721.0 | +6.33% |
| 2026-03-30 | $16.14 | $15.73 | $0.405 | 7,449,061.0 | -1.06% |
| 2026-03-27 | $16.66 | $15.87 | $0.79 | 6,515,892.0 | -4.20% |
| 2026-03-26 | $17.50 | $16.56 | $0.94 | 9,617,499.0 | -2.63% |
| 2026-03-25 | $17.23 | $16.45 | $0.78 | 6,421,150.0 | +2.39% |
| 2026-03-24 | $16.84 | $16.23 | $0.61 | 9,000,220.0 | +0.66% |
| 2026-03-23 | $16.91 | $16.33 | $0.58 | 11,076,541.0 | +2.85% |
| 2026-03-20 | $16.80 | $16.08 | $0.715 | 19,137,006.0 | -3.06% |
| 2026-03-19 | $17.05 | $16.36 | $0.685 | 9,409,744.0 | -2.52% |
| 2026-03-18 | $17.50 | $17.09 | $0.41 | 6,155,257.0 | -3.01% |
| 2026-03-17 | $17.84 | $17.32 | $0.515 | 7,338,725.0 | +3.16% |
| 2026-03-16 | $17.71 | $16.84 | $0.87 | 13,789,513.0 | -1.84% |
| 2026-03-13 | $18.55 | $17.22 | $1.33 | 8,896,346.0 | -3.39% |
| 2026-03-12 | $18.27 | $17.34 | $0.94 | 12,050,233.0 | -0.22% |
| 2026-03-11 | $18.26 | $17.29 | $0.975 | 12,638,419.0 | +3.38% |
| 2026-03-10 | $17.99 | $17.39 | $0.595 | 9,353,144.0 | -2.51% |
| 2026-03-09 | $17.97 | $17.00 | $0.97 | 10,920,021.0 | +1.24% |
| 2026-03-06 | $18.41 | $17.54 | $0.87 | 10,708,163.0 | -4.89% |
| 2026-03-05 | $18.96 | $18.41 | $0.555 | 10,843,269.0 | -2.26% |
| 2026-03-04 | $19.23 | $18.66 | $0.565 | 8,650,518.0 | +0.00% |
| 2026-03-03 | $19.32 | $18.46 | $0.85 | 9,038,524.0 | -3.35% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $17.20 | $16.31 | $0.89 | 8,904,892.0 | -1.52% |
| 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% |
2.24%
0.03%
자본화:
|
볼륨(24시간):