Stockscreener 앱 받기
20.58
0.88%
0.1765
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $20.62 | $20.08 | $0.5364 | 8,888,819.0 | +0.93% |
| 2026-01-07 | $20.81 | $20.23 | $0.5796 | 10,843,605.0 | -0.73% |
| 2026-01-06 | $20.62 | $19.99 | $0.63 | 7,671,642.0 | +3.32% |
| 2026-01-05 | $20.34 | $19.54 | $0.80 | 12,204,211.0 | +2.00% |
| 2026-01-02 | $19.64 | $19.16 | $0.47 | 6,106,646.0 | +2.04% |
| 2025-12-31 | $19.36 | $19.04 | $0.315 | 5,015,572.0 | -0.98% |
| 2025-12-30 | $19.48 | $19.24 | $0.245 | 4,336,825.0 | +0.26% |
| 2025-12-29 | $19.47 | $19.09 | $0.375 | 6,439,831.0 | -0.67% |
| 2025-12-26 | $19.39 | $19.03 | $0.36 | 3,811,319.0 | +1.41% |
| 2025-12-24 | $19.14 | $18.91 | $0.225 | 2,309,785.0 | +0.95% |
| 2025-12-23 | $18.98 | $18.65 | $0.335 | 4,962,733.0 | -0.26% |
| 2025-12-22 | $19.22 | $18.84 | $0.38 | 7,943,700.0 | +0.11% |
| 2025-12-19 | $19.30 | $18.94 | $0.365 | 15,809,894.0 | -0.58% |
| 2025-12-18 | $19.43 | $19.02 | $0.405 | 7,890,980.0 | -1.14% |
| 2025-12-17 | $19.41 | $18.97 | $0.44 | 8,215,057.0 | +1.26% |
| 2025-12-16 | $19.57 | $18.82 | $0.755 | 8,679,567.0 | -2.46% |
| 2025-12-15 | $19.82 | $19.12 | $0.70 | 9,139,722.0 | +1.98% |
| 2025-12-12 | $19.34 | $18.92 | $0.42 | 10,791,131.0 | +1.32% |
| 2025-12-11 | $18.91 | $18.25 | $0.66 | 8,935,143.0 | +3.50% |
| 2025-12-10 | $18.39 | $17.92 | $0.465 | 11,623,019.0 | +0.55% |
| 2025-12-09 | $18.30 | $18.01 | $0.29 | 6,323,133.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.81 | $19.16 | $1.64 | 45,714,923.0 | +7.74% |
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% |
2.80%
0.56%
자본화:
|
볼륨(24시간):