Stockscreener 앱 받기
24.48
0.29%
-0.0715
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $24.64 | $24.39 | $0.25 | 279,845.0 | -0.31% |
| 2025-08-25 | $24.62 | $24.30 | $0.325 | 6,602,192.0 | +0.04% |
| 2025-08-22 | $24.61 | $23.88 | $0.73 | 6,479,443.0 | +2.89% |
| 2025-08-21 | $24.30 | $23.82 | $0.475 | 6,018,835.0 | -1.73% |
| 2025-08-20 | $24.89 | $24.22 | $0.67 | 5,385,837.0 | -0.25% |
| 2025-08-19 | $24.48 | $23.68 | $0.795 | 5,168,435.0 | +3.05% |
| 2025-08-18 | $24.41 | $23.45 | $0.96 | 8,250,431.0 | -2.36% |
| 2025-08-15 | $24.85 | $24.04 | $0.815 | 7,712,517.0 | -1.10% |
| 2025-08-14 | $24.49 | $23.71 | $0.775 | 4,143,513.0 | +1.41% |
| 2025-08-13 | $24.39 | $23.90 | $0.49 | 8,316,247.0 | +0.54% |
| 2025-08-12 | $24.07 | $23.46 | $0.61 | 5,573,915.0 | +2.22% |
| 2025-08-11 | $23.84 | $23.28 | $0.555 | 7,591,696.0 | -0.97% |
| 2025-08-08 | $23.86 | $23.28 | $0.58 | 10,458,738.0 | +0.64% |
| 2025-08-07 | $23.66 | $22.80 | $0.855 | 12,426,696.0 | +4.62% |
| 2025-08-06 | $22.98 | $22.29 | $0.695 | 10,181,290.0 | -1.49% |
| 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% |
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 | $24.89 | $21.33 | $3.56 | 152,833,482.0 | +12.48% |
| 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% |
0.31%
0.16%
자본화:
|
볼륨(24시간):