Stockscreener 앱 받기
34.02
0.61%
-0.21
시간 외 거래:
33.97
-0.05
-0.15%
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $34.29 | $33.80 | $0.49 | 3,495,129.0 | -0.61% |
| 2025-03-31 | $34.52 | $33.63 | $0.885 | 3,598,777.0 | +1.42% |
| 2025-03-28 | $34.01 | $33.49 | $0.5207 | 2,513,088.0 | +0.15% |
| 2025-03-27 | $33.91 | $33.31 | $0.60 | 2,670,440.0 | +1.02% |
| 2025-03-26 | $33.53 | $32.80 | $0.73 | 2,685,989.0 | +1.28% |
| 2025-03-25 | $33.85 | $32.80 | $1.05 | 3,617,673.0 | -1.96% |
| 2025-03-24 | $33.88 | $33.30 | $0.58 | 3,389,665.0 | +1.24% |
| 2025-03-21 | $33.64 | $33.00 | $0.64 | 7,895,294.0 | -0.75% |
| 2025-03-20 | $34.16 | $33.37 | $0.79 | 5,714,803.0 | -1.91% |
| 2025-03-19 | $34.55 | $33.84 | $0.7099 | 4,699,769.0 | -1.22% |
| 2025-03-18 | $34.92 | $34.41 | $0.511 | 3,238,585.0 | -0.98% |
| 2025-03-17 | $35.03 | $34.40 | $0.63 | 3,250,600.0 | +0.75% |
| 2025-03-14 | $35.02 | $34.21 | $0.805 | 2,925,615.0 | +0.12% |
| 2025-03-13 | $34.84 | $34.05 | $0.79 | 4,676,725.0 | +0.41% |
| 2025-03-12 | $35.77 | $34.21 | $1.56 | 6,078,969.0 | -4.02% |
| 2025-03-11 | $36.57 | $35.68 | $0.8899 | 3,913,203.0 | -1.94% |
| 2025-03-10 | $37.74 | $36.36 | $1.38 | 5,223,954.0 | -0.03% |
| 2025-03-07 | $36.64 | $35.06 | $1.58 | 4,405,387.0 | +3.19% |
| 2025-03-06 | $35.47 | $34.72 | $0.749 | 2,685,942.0 | +0.80% |
| 2025-03-05 | $35.45 | $34.76 | $0.69 | 3,215,465.0 | +1.06% |
| 2025-03-04 | $35.05 | $34.75 | $0.30 | 1,533,565.0 | -0.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $34.29 | $33.80 | $0.49 | 3,495,129.0 | +0.00% |
| 2025-03 | $37.74 | $32.80 | $4.94 | 85,242,934.0 | -1.42% |
| 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% |
Baxter International Inc 주식 (BAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.46 | $35.62 | $3.84 | 75,136,075.0 | +7.15% |
| 2023-11 | $36.83 | $32.22 | $4.61 | 96,311,772.0 | +11.26% |
| 2023-10 | $37.70 | $31.01 | $6.69 | 148,900,102.0 | -14.07% |
| 2023-09 | $41.05 | $37.05 | $4.00 | 78,487,284.0 | -7.04% |
| 2023-08 | $45.48 | $40.58 | $4.90 | 77,079,997.0 | -10.24% |
| 2023-07 | $50.21 | $44.25 | $5.96 | 113,045,471.0 | -0.72% |
| 2023-06 | $45.75 | $40.22 | $5.53 | 96,506,787.0 | +11.89% |
| 2023-05 | $48.23 | $39.92 | $8.31 | 109,724,640.0 | -14.60% |
| 2023-04 | $47.97 | $39.66 | $8.30 | 127,814,781.0 | +17.55% |
| 2023-03 | $41.11 | $37.34 | $3.77 | 135,047,023.0 | +1.53% |
| 2023-02 | $47.23 | $38.58 | $8.65 | 139,859,525.0 | -12.56% |
| 2023-01 | $53.12 | $43.25 | $9.87 | 128,015,161.0 | -10.36% |
3.65%
0.39%
자본화:
|
볼륨(24시간):