Stockscreener 앱 받기
22.84
1.78%
0.40
시간 외 거래:
23.15
0.31
+1.36%
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $23.23 | $22.44 | $0.79 | 14,212,044.0 | +1.78% |
| 2025-08-04 | $22.76 | $21.80 | $0.96 | 11,385,971.0 | +2.19% |
| 2025-08-01 | $22.36 | $21.33 | $1.03 | 22,645,837.0 | +0.92% |
| 2025-07-31 | $24.16 | $21.47 | $2.69 | 47,000,435.0 | -22.42% |
| 2025-07-30 | $28.94 | $27.90 | $1.04 | 8,296,715.0 | -2.74% |
| 2025-07-29 | $29.00 | $28.32 | $0.67 | 6,929,702.0 | +1.12% |
| 2025-07-28 | $29.35 | $28.48 | $0.87 | 6,888,445.0 | -2.40% |
| 2025-07-25 | $29.31 | $28.70 | $0.615 | 4,029,861.0 | +1.56% |
| 2025-07-24 | $29.15 | $28.27 | $0.88 | 5,126,427.0 | +0.74% |
| 2025-07-23 | $28.71 | $28.44 | $0.27 | 3,374,085.0 | +3.82% |
| 2025-07-22 | $28.18 | $27.36 | $0.81 | 6,500,544.0 | +0.51% |
| 2025-07-21 | $28.05 | $27.37 | $0.68 | 4,305,497.0 | -1.44% |
| 2025-07-18 | $28.23 | $27.61 | $0.615 | 3,770,778.0 | -0.43% |
| 2025-07-17 | $28.41 | $27.63 | $0.785 | 5,477,100.0 | -1.69% |
| 2025-07-16 | $28.48 | $28.11 | $0.3696 | 4,831,469.0 | +0.42% |
| 2025-07-15 | $28.90 | $28.15 | $0.75 | 3,585,193.0 | -0.98% |
| 2025-07-14 | $28.93 | $28.40 | $0.53 | 6,090,601.0 | -0.59% |
| 2025-07-11 | $29.52 | $28.50 | $1.01 | 6,787,507.0 | -3.37% |
| 2025-07-10 | $30.71 | $29.37 | $1.34 | 6,549,653.0 | -0.37% |
| 2025-07-09 | $31.15 | $29.68 | $1.47 | 7,163,803.0 | -2.77% |
| 2025-07-08 | $30.93 | $29.69 | $1.24 | 6,297,507.0 | +3.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $23.23 | $21.33 | $1.90 | 62,455,896.0 | +4.96% |
| 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% |
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% |
1.08%
1.36%
자본화:
|
볼륨(24시간):