Stockscreener 앱 받기
32.99
1.10%
0.36
시장 영업 전:
33.70
0.71
+2.15%
Baxter International Inc 주식 (BAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $33.15 | $32.33 | $0.82 | 3,764,310.0 | +1.10% |
| 2024-11-20 | $32.67 | $31.75 | $0.915 | 6,217,323.0 | +0.34% |
| 2024-11-19 | $32.99 | $32.30 | $0.685 | 4,449,653.0 | -1.51% |
| 2024-11-18 | $33.22 | $31.75 | $1.47 | 6,927,106.0 | +3.32% |
| 2024-11-15 | $32.25 | $31.60 | $0.65 | 4,649,607.0 | +0.82% |
| 2024-11-14 | $32.68 | $31.61 | $1.07 | 5,471,102.0 | -2.85% |
| 2024-11-13 | $33.84 | $32.62 | $1.22 | 5,202,672.0 | -3.55% |
| 2024-11-12 | $34.22 | $33.46 | $0.76 | 5,880,716.0 | -1.14% |
| 2024-11-11 | $35.00 | $33.87 | $1.13 | 5,447,604.0 | -1.21% |
| 2024-11-08 | $35.46 | $33.78 | $1.68 | 6,510,217.0 | -3.88% |
| 2024-11-07 | $36.12 | $35.12 | $1.00 | 5,417,976.0 | -0.19% |
| 2024-11-06 | $36.82 | $35.69 | $1.13 | 3,538,473.0 | +0.03% |
| 2024-11-05 | $36.10 | $35.30 | $0.80 | 2,559,411.0 | +0.84% |
| 2024-11-04 | $36.24 | $35.78 | $0.46 | 2,561,137.0 | -0.20% |
| 2024-11-01 | $36.49 | $35.81 | $0.675 | 2,882,043.0 | +0.48% |
| 2024-10-31 | $36.02 | $35.59 | $0.43 | 2,596,718.0 | -0.45% |
| 2024-10-30 | $36.19 | $35.71 | $0.48 | 2,535,342.0 | -0.36% |
| 2024-10-29 | $36.35 | $35.90 | $0.4523 | 2,424,823.0 | -0.06% |
| 2024-10-28 | $36.47 | $35.99 | $0.475 | 1,803,722.0 | +0.11% |
| 2024-10-25 | $36.78 | $35.84 | $0.9392 | 2,123,783.0 | -2.07% |
| 2024-10-24 | $37.09 | $36.48 | $0.615 | 2,719,414.0 | +0.71% |
| 2024-10-23 | $36.68 | $36.23 | $0.45 | 1,711,789.0 | -0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $36.82 | $31.60 | $5.22 | 75,243,660.0 | -7.59% |
| 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% |
Baxter International Inc 주식 (BAX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.92 | $49.00 | $7.92 | 104,880,936.0 | -9.84% |
| 2022-11 | $56.73 | $49.83 | $6.90 | 94,361,353.0 | +4.01% |
| 2022-10 | $58.23 | $53.57 | $4.66 | 88,276,268.0 | +0.91% |
| 2022-09 | $60.39 | $53.78 | $6.61 | 64,827,538.0 | -6.27% |
| 2022-08 | $62.24 | $56.40 | $5.84 | 71,950,054.0 | -2.05% |
| 2022-07 | $67.06 | $57.92 | $9.14 | 54,431,707.0 | -8.67% |
| 2022-06 | $76.48 | $63.25 | $13.23 | 62,300,035.0 | -15.54% |
| 2022-05 | $77.08 | $69.72 | $7.36 | 61,323,724.0 | +7.02% |
| 2022-04 | $80.58 | $69.72 | $10.86 | 72,393,630.0 | -8.36% |
| 2022-03 | $86.18 | $76.67 | $9.51 | 78,632,152.0 | -8.74% |
| 2022-02 | $89.70 | $79.56 | $10.14 | 68,943,533.0 | -0.55% |
| 2022-01 | $88.91 | $83.17 | $5.74 | 49,086,531.0 | -0.47% |
1.94%
자본화:
|
볼륨(24시간):