Stockscreener 앱 받기
17.78
2.72%
0.47
시간 외 거래:
17.84
0.06
+0.34%
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $17.98 | $17.39 | $0.585 | 5,337,855.0 | +2.72% |
| 2026-05-13 | $17.95 | $17.09 | $0.86 | 7,899,187.0 | -3.24% |
| 2026-05-12 | $18.05 | $17.50 | $0.55 | 7,160,622.0 | +2.05% |
| 2026-05-11 | $18.09 | $17.28 | $0.81 | 7,238,747.0 | -2.56% |
| 2026-05-08 | $18.00 | $17.29 | $0.715 | 7,865,166.0 | +2.86% |
| 2026-05-07 | $17.57 | $17.16 | $0.405 | 6,616,518.0 | +3.00% |
| 2026-05-06 | $17.30 | $16.86 | $0.445 | 5,871,011.0 | +1.37% |
| 2026-05-05 | $16.96 | $16.48 | $0.485 | 7,616,538.0 | +0.78% |
| 2026-05-04 | $17.43 | $16.52 | $0.9067 | 7,423,393.0 | -3.43% |
| 2026-05-01 | $17.85 | $17.05 | $0.805 | 10,871,910.0 | -2.10% |
| 2026-04-30 | $18.02 | $16.17 | $1.84 | 21,191,959.0 | +4.02% |
| 2026-04-29 | $17.82 | $16.83 | $0.99 | 15,292,862.0 | -5.80% |
| 2026-04-28 | $18.64 | $17.93 | $0.71 | 9,652,581.0 | -2.97% |
| 2026-04-27 | $18.67 | $18.14 | $0.53 | 7,138,094.0 | +1.82% |
| 2026-04-24 | $18.48 | $17.89 | $0.585 | 5,048,142.0 | -1.36% |
| 2026-04-23 | $18.49 | $18.07 | $0.415 | 4,827,194.0 | +0.55% |
| 2026-04-22 | $19.11 | $18.25 | $0.86 | 4,560,509.0 | -0.97% |
| 2026-04-21 | $19.18 | $18.48 | $0.71 | 7,347,970.0 | -1.86% |
| 2026-04-20 | $18.97 | $18.42 | $0.5498 | 6,729,223.0 | +0.69% |
| 2026-04-17 | $19.19 | $18.25 | $0.94 | 8,963,037.0 | +3.14% |
| 2026-04-16 | $18.18 | $17.45 | $0.73 | 6,054,996.0 | +3.07% |
| 2026-04-15 | $17.75 | $17.53 | $0.225 | 4,004,839.0 | +0.06% |
| 2026-04-14 | $18.05 | $17.57 | $0.48 | 5,760,766.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.09 | $16.48 | $1.61 | 79,238,802.0 | +1.14% |
| 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% |
0.75%
1.53%
자본화:
|
볼륨(24시간):