Baxter International Stock Price History

NYSE: BAXHealth CareMedical/Dental InstrumentsUSD

24.35+0.45 (+1.88%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BAX price history at a glance

The price history for Baxter International (BAX) on this page begins on October 26, 1981, when the stock closed at $3.88; it most recently closed at $23.90 on October 5, 2026. The highest price in this record is $95.19, reached on April 20, 2020; the latest close is 74.9% below that peak. Across the 44 complete calendar years in the table, BAX finished higher in 28 and lower in 16. Its best year was 1991 (+50.5%) and its worst was 2002 (-46.0%).

Over roughly 45 years the share price changed +516.4%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, BAX has gained 8.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1981: $95.19
Date of high: Apr 20, 2020
Low since 1981: $2.90
Date of low: Dec 3, 1984
52-week high: $30.00
52-week low: $15.73
Last close: $24.35

BAX returns

1 week

+3.66%

1 month

-0.16%

3 months

+7.65%

6 months

+41.98%

Year to date

+27.42%

1 year

+8.17%

3 years

-23.52%

5 years

-69.45%

BAX price return, excluding dividends.

BAX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	21.07	23.90	30.00	15.73	+22.56%
2025	29.42	19.50	37.74	17.40	-33.90%
2024	39.16	29.50	44.01	28.34	-23.69%
2023	48.45	38.66	53.12	31.01	-24.15%
2022	87.45	50.97	89.70	49.00	-40.62%
2021	81.70	85.84	88.32	73.12	+6.98%
2020	85.90	80.24	95.19	69.10	-6.15%
2019	66.81	85.50	89.93	65.27	+28.57%
2018	69.18	66.50	78.38	61.05	+2.88%
2017	45.52	64.64	66.18	44.06	+45.78%
2016	36.20	44.34	50.16	34.06	+16.23%
2015	39.32	38.15	43.44	32.18	-4.20%
2014	38.03	39.82	41.99	36.03	+5.79%
2013	37.45	37.64	40.52	34.11	+1.27%
2012	27.24	37.17	37.43	26.61	+38.30%
2011	26.84	26.88	33.95	25.83	-2.25%
2010	32.14	27.50	33.61	21.86	-13.74%
2009	29.32	31.87	33.13	24.69	+6.54%
2008	34.61	29.92	38.85	25.75	-4.52%
2007	25.42	31.34	33.18	25.02	+24.36%
2006	21.06	25.20	26.37	19.08	+23.21%
2005	19.27	20.45	22.31	17.97	+9.00%
2004	16.46	18.76	18.92	14.72	+14.48%
2003	16.51	16.39	17.01	9.88	+5.67%
2002	28.69	15.51	32.54	13.07	-45.98%
2001	22.54	28.71	30.36	21.76	+19.69%
2000	18.35	23.98	24.51	14.05	+40.60%
1999	17.79	17.06	20.64	15.43	-2.33%
1998	13.58	17.47	17.93	13.17	+28.30%
1997	11.78	13.61	16.36	11.29	+17.94%
1996	11.61	11.54	13.07	10.80	+1.49%
1995	7.81	11.37	12.15	7.27	+48.23%
1994	6.65	7.67	7.84	5.87	+15.90%
1993	8.52	6.62	8.89	5.43	-24.71%
1992	9.77	8.79	9.99	7.52	-9.76%
1991	6.57	9.74	10.08	6.32	+50.48%
1990	6.23	6.48	7.28	5.06	+5.00%
1989	4.50	6.17	6.38	4.32	+41.84%
1988	5.58	4.35	6.44	4.01	-22.53%
1987	5.46	5.61	7.22	3.82	+19.74%
1986	3.98	4.69	5.24	3.73	+21.60%
1985	3.24	3.85	4.16	3.05	+17.93%
1984	6.04	3.27	6.14	2.90	-43.01%
1983	6.07	5.74	7.72	4.93	-3.88%
1982	4.10	5.97	6.29	3.75	+44.40%
1981*	3.88	4.13	4.16	3.81	+6.56%

* Partial year: the record begins after the start of 1981; return measured from the first available close.

2026 return is year to date.

BAX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	23.93	24.47	23.84	24.35	+1.88%	3.01M
Oct 8, 2026	23.97	24.14	23.50	23.90	-0.29%	7.56M
Oct 7, 2026	24.20	24.60	23.82	23.97	-1.60%	4.77M
Oct 6, 2026	24.32	24.42	23.92	24.36	+0.58%	6.52M
Oct 5, 2026	23.46	24.29	23.24	24.22	+3.11%	10.16M
Oct 2, 2026	23.84	23.85	23.40	23.49	-0.63%	4.81M
Oct 1, 2026	23.95	24.04	23.48	23.64	-1.50%	7.38M
Sep 30, 2026	23.50	24.10	23.37	24.00	+2.21%	8.73M
Sep 29, 2026	23.29	23.72	23.15	23.48	-0.04%	6.69M
Sep 28, 2026	23.21	23.82	23.11	23.49	+0.51%	6.17M
Sep 25, 2026	23.43	23.71	23.20	23.37	-0.47%	6.57M
Sep 24, 2026	23.48	23.76	23.20	23.48	-0.04%	7.35M
Sep 23, 2026	23.59	24.30	23.45	23.49	-0.80%	9.44M
Sep 22, 2026	23.21	23.87	23.21	23.68	+3.27%	7.36M
Sep 21, 2026	22.99	23.08	22.56	22.93	+0.57%	11.75M
Sep 18, 2026	23.05	23.16	22.71	22.80	-0.96%	9.97M
Sep 17, 2026	23.70	23.74	22.98	23.02	-2.17%	6.61M
Sep 16, 2026	23.76	23.87	23.18	23.53	-0.76%	9.45M
Sep 15, 2026	23.94	23.94	23.16	23.71	-0.63%	6.15M
Sep 14, 2026	24.01	24.22	23.61	23.86	+0.25%	5.74M
Sep 11, 2026	24.65	24.77	23.67	23.80	-1.57%	5.45M
Sep 10, 2026	24.15	24.38	23.92	24.18	-0.86%	5.75M
Sep 9, 2026	24.71	25.21	24.39	24.39	-1.89%	5.30M
Sep 8, 2026	25.59	25.75	24.66	24.86	-3.76%	5.91M
Sep 4, 2026	25.33	26.12	25.26	25.83	+1.02%	3.42M
Sep 3, 2026	25.96	26.09	25.17	25.57	-0.51%	4.70M
Sep 2, 2026	25.55	26.05	25.48	25.70	+0.86%	4.17M
Sep 1, 2026	26.31	26.56	25.17	25.48	-2.00%	5.28M
Aug 31, 2026	25.91	26.35	25.86	26.00	-0.50%	3.99M
Aug 28, 2026	25.99	26.31	25.79	26.13	+0.77%	3.96M
Aug 27, 2026	26.06	26.44	25.82	25.93	-2.15%	4.50M
Aug 26, 2026	26.49	26.76	26.13	26.50	+0.80%	5.19M
Aug 25, 2026	26.43	26.50	26.01	26.29	-0.76%	3.79M
Aug 24, 2026	26.37	26.61	26.07	26.49	+0.57%	4.43M
Aug 21, 2026	26.51	26.67	26.09	26.34	-0.27%	4.36M
Aug 20, 2026	25.90	26.78	25.90	26.41	-0.86%	3.53M
Aug 19, 2026	26.04	26.75	25.87	26.64	+2.70%	5.05M
Aug 18, 2026	26.08	26.34	25.75	25.94	+0.12%	6.69M
Aug 17, 2026	26.47	26.47	25.87	25.91	-3.07%	5.85M
Aug 14, 2026	27.01	27.16	26.60	26.73	-1.18%	4.96M
Aug 13, 2026	27.02	27.45	26.90	27.05	+0.37%	6.71M
Aug 12, 2026	27.20	27.40	26.64	26.95	-2.39%	6.88M
Aug 11, 2026	27.55	28.02	27.38	27.61	-0.61%	7.58M
Aug 10, 2026	27.12	27.97	26.78	27.78	+0.83%	8.31M
Aug 7, 2026	26.93	27.88	26.56	27.55	+2.00%	8.16M
Aug 6, 2026	27.41	27.95	26.82	27.01	-1.17%	6.94M
Aug 5, 2026	28.20	28.21	27.09	27.33	-3.60%	9.30M
Aug 4, 2026	27.74	28.38	27.48	28.35	+0.89%	10.21M
Aug 3, 2026	26.98	28.30	26.90	28.10	+7.42%	10.45M
Jul 31, 2026	26.92	27.15	26.03	26.16	-2.21%	9.28M
Jul 30, 2026	29.07	30.00	26.05	26.75	+7.99%	22.67M
Jul 29, 2026	24.40	24.93	24.28	24.77	+1.64%	9.43M
Jul 28, 2026	23.85	24.75	23.58	24.37	+4.41%	7.10M
Jul 27, 2026	22.68	23.40	22.60	23.34	+4.20%	5.45M
Jul 24, 2026	21.95	22.65	21.90	22.40	+3.37%	4.98M
Jul 23, 2026	21.56	21.78	21.40	21.67	-0.32%	4.52M
Jul 22, 2026	22.53	22.56	21.70	21.74	-2.12%	4.51M
Jul 21, 2026	21.86	22.24	21.84	22.21	+0.63%	3.96M
Jul 20, 2026	22.46	22.52	21.94	22.07	-2.39%	4.98M
Jul 17, 2026	23.16	23.71	22.59	22.61	-3.17%	6.55M
Jul 16, 2026	22.50	23.38	22.18	23.35	+5.42%	6.94M
Jul 15, 2026	21.93	22.45	21.82	22.15	+1.61%	5.02M
Jul 14, 2026	21.93	21.93	21.16	21.80	-3.41%	5.05M
Jul 13, 2026	22.60	22.92	22.37	22.57	-0.22%	8.52M
Jul 10, 2026	22.64	22.72	22.35	22.62	+0.71%	3.10M
Jul 9, 2026	22.25	22.55	21.73	22.46	+2.18%	4.06M
Jul 8, 2026	22.49	22.65	21.85	21.98	-3.85%	6.79M
Jul 7, 2026	23.00	23.53	22.83	22.86	+1.24%	5.99M
Jul 6, 2026	22.78	22.83	22.16	22.58	-0.31%	4.89M
Jul 2, 2026	22.12	22.76	22.02	22.65	+4.43%	6.55M
Jul 1, 2026	21.40	21.95	21.38	21.69	+1.74%	6.50M
Jun 30, 2026	22.14	22.18	21.31	21.32	-3.18%	6.89M
Jun 29, 2026	21.95	22.09	21.81	22.02	-0.09%	5.72M
Jun 26, 2026	21.47	22.18	21.43	22.04	+2.27%	10.26M
Jun 25, 2026	21.23	21.73	21.14	21.55	+2.42%	6.65M
Jun 24, 2026	20.32	21.13	20.31	21.04	+4.68%	6.07M
Jun 23, 2026	19.50	20.17	19.42	20.10	+2.24%	5.07M
Jun 22, 2026	19.90	20.04	19.63	19.66	-1.16%	4.80M
Jun 18, 2026	19.70	20.10	19.54	19.89	+2.58%	11.17M
Jun 17, 2026	20.42	20.62	19.38	19.39	-5.23%	7.12M
Jun 16, 2026	20.91	21.03	20.36	20.46	-1.68%	6.84M
Jun 15, 2026	21.03	21.30	20.78	20.81	-0.24%	6.02M
Jun 12, 2026	20.67	20.89	20.25	20.86	+1.81%	7.62M
Jun 11, 2026	20.20	20.66	20.04	20.49	+0.89%	7.53M
Jun 10, 2026	19.97	20.98	19.77	20.31	+1.40%	11.73M
Jun 9, 2026	19.46	20.16	19.36	20.03	+4.11%	6.49M
Jun 8, 2026	19.33	19.50	19.05	19.24	-0.72%	5.04M
Jun 5, 2026	19.44	19.75	19.32	19.38	+0.16%	6.84M
Jun 4, 2026	18.99	19.50	18.90	19.35	+4.37%	5.96M
Jun 3, 2026	18.53	18.86	18.42	18.54	-0.75%	4.59M
Jun 2, 2026	18.33	19.08	18.22	18.68	+1.52%	5.98M
Jun 1, 2026	18.57	18.68	18.11	18.40	-2.02%	8.56M
May 29, 2026	19.06	19.18	18.77	18.78	-2.44%	8.49M
May 28, 2026	18.76	19.31	18.59	19.25	-0.41%	5.03M
May 27, 2026	19.60	19.97	19.27	19.33	-0.26%	8.55M
May 26, 2026	19.18	19.52	18.94	19.38	+1.04%	5.29M
May 22, 2026	19.26	19.67	19.06	19.18	+0.79%	7.22M
May 21, 2026	18.49	19.12	18.40	19.03	+1.39%	8.76M
May 20, 2026	18.44	18.83	18.01	18.77	+2.40%	6.80M
May 19, 2026	17.70	18.35	17.56	18.33	+3.04%	5.66M
May 18, 2026	17.40	17.95	17.39	17.79	+2.83%	6.25M
May 15, 2026	17.66	17.83	17.23	17.30	-2.70%	5.36M
May 14, 2026	17.57	17.98	17.39	17.78	+2.72%	5.34M
May 13, 2026	17.71	17.95	17.09	17.31	-3.24%	7.90M
May 12, 2026	17.65	18.05	17.50	17.89	+2.05%	7.16M
May 11, 2026	17.96	18.09	17.28	17.53	-2.56%	7.24M
May 8, 2026	17.71	18.00	17.29	17.99	+2.86%	7.87M
May 7, 2026	17.16	17.57	17.16	17.49	+3.00%	6.62M
May 6, 2026	16.99	17.31	16.86	16.98	+1.37%	5.87M
May 5, 2026	16.74	16.96	16.48	16.75	+0.78%	7.64M
May 4, 2026	17.20	17.43	16.52	16.62	-3.43%	7.43M
May 1, 2026	17.84	17.85	17.05	17.21	-2.10%	10.87M
Apr 30, 2026	17.73	18.02	16.17	17.58	+4.02%	21.19M
Apr 29, 2026	17.79	17.82	16.83	16.90	-5.80%	15.30M
Apr 28, 2026	18.50	18.64	17.93	17.94	-2.97%	9.65M
Apr 27, 2026	18.14	18.67	18.14	18.49	+1.82%	7.14M
Apr 24, 2026	18.33	18.48	17.90	18.16	-1.36%	5.05M
Apr 23, 2026	18.31	18.49	18.08	18.41	+0.55%	4.79M
Apr 22, 2026	18.81	19.11	18.25	18.31	-0.97%	4.56M
Apr 21, 2026	18.86	19.19	18.48	18.49	-1.86%	7.35M
Apr 20, 2026	18.47	18.97	18.42	18.84	+0.69%	6.73M
Apr 17, 2026	18.26	19.19	18.25	18.71	+3.14%	8.97M
Apr 16, 2026	17.57	18.18	17.45	18.14	+3.07%	6.06M
Apr 15, 2026	17.61	17.76	17.53	17.60	+0.06%	4.01M
Apr 14, 2026	17.74	18.05	17.57	17.59	-0.23%	5.76M
Apr 13, 2026	16.96	17.68	16.81	17.63	+2.80%	12.11M
Apr 10, 2026	17.42	17.55	17.12	17.15	-0.87%	3.54M
Apr 9, 2026	17.18	17.50	16.98	17.30	+0.35%	5.44M
Apr 8, 2026	17.40	17.78	17.04	17.24	+3.73%	6.36M
Apr 7, 2026	16.71	16.80	16.38	16.62	-0.18%	4.74M
Apr 6, 2026	16.66	16.85	16.51	16.65	-0.18%	6.42M
Apr 2, 2026	16.49	17.04	16.31	16.68	-0.60%	6.51M
Apr 1, 2026	17.00	17.20	16.76	16.78	-0.12%	8.41M
Mar 31, 2026	16.08	16.95	15.90	16.80	+6.33%	9.82M
Mar 30, 2026	16.00	16.14	15.73	15.80	-1.06%	7.45M
Mar 27, 2026	16.59	16.66	15.87	15.97	-4.20%	6.52M
Mar 26, 2026	17.00	17.50	16.56	16.67	-2.63%	9.62M
Mar 25, 2026	16.98	17.23	16.45	17.12	+2.39%	6.42M
Mar 24, 2026	16.36	16.84	16.23	16.72	+0.66%	9.01M
Mar 23, 2026	16.62	16.91	16.33	16.61	+2.85%	11.08M
Mar 20, 2026	16.53	16.80	16.08	16.15	-3.06%	19.15M
Mar 19, 2026	16.90	17.05	16.36	16.66	-2.52%	9.49M
Mar 18, 2026	17.50	17.50	17.09	17.09	-3.01%	6.16M
Mar 17, 2026	17.34	17.84	17.32	17.62	+3.16%	7.34M
Mar 16, 2026	17.15	17.71	16.84	17.08	-1.84%	13.19M
Mar 13, 2026	18.40	18.56	17.22	17.40	-3.39%	8.90M
Mar 12, 2026	17.75	18.28	17.34	18.01	-0.22%	12.05M
Mar 11, 2026	17.51	18.26	17.29	18.05	+3.38%	12.64M
Mar 10, 2026	17.92	17.99	17.40	17.46	-2.51%	9.36M
Mar 9, 2026	17.26	17.97	17.00	17.91	+1.24%	10.92M
Mar 6, 2026	18.33	18.41	17.54	17.69	-4.89%	10.71M
Mar 5, 2026	18.71	18.96	18.41	18.60	-2.26%	10.86M
Mar 4, 2026	19.11	19.23	18.66	19.03	0.00%	8.65M
Mar 3, 2026	19.06	19.32	18.47	19.03	-3.35%	9.04M
Mar 2, 2026	19.88	19.97	19.29	19.69	-3.34%	7.29M
Feb 27, 2026	20.19	20.49	19.91	20.37	+0.05%	36.64M
Feb 26, 2026	20.83	21.16	20.28	20.36	-1.78%	7.15M
Feb 25, 2026	20.44	20.93	20.20	20.73	+0.48%	6.49M
Feb 24, 2026	21.20	21.41	20.58	20.63	-2.96%	7.12M
Feb 23, 2026	21.25	21.48	21.07	21.26	-1.48%	6.05M
Feb 20, 2026	21.50	21.84	20.93	21.58	+1.12%	7.38M
Feb 19, 2026	21.89	21.93	21.21	21.34	-2.42%	6.57M
Feb 18, 2026	20.58	22.08	20.53	21.87	+5.45%	14.10M
Feb 17, 2026	20.09	20.92	19.97	20.74	+4.80%	11.82M
Feb 13, 2026	18.67	20.13	18.61	19.79	+5.77%	15.81M
Feb 12, 2026	19.52	20.11	18.58	18.71	-15.99%	28.02M
Feb 11, 2026	21.74	22.41	21.62	22.27	+1.50%	10.79M
Feb 10, 2026	21.69	22.34	21.67	21.94	+0.97%	8.14M
Feb 9, 2026	21.49	21.75	21.10	21.73	0.00%	8.34M
Feb 6, 2026	21.74	21.87	21.31	21.73	-0.18%	13.55M
Feb 5, 2026	21.04	21.93	21.04	21.77	+3.52%	13.91M
Feb 4, 2026	19.90	21.13	19.90	21.03	+5.63%	10.13M
Feb 3, 2026	19.55	20.27	19.55	19.91	+0.20%	8.00M
Feb 2, 2026	19.89	20.11	19.74	19.87	-1.00%	7.08M
Jan 30, 2026	19.80	20.19	19.61	20.07	+1.72%	7.30M
Jan 29, 2026	19.73	19.80	19.23	19.73	+0.61%	6.49M
Jan 28, 2026	19.52	19.78	19.49	19.61	+0.20%	5.98M
Jan 27, 2026	19.53	19.66	19.27	19.57	-0.41%	5.87M
Jan 26, 2026	19.87	19.93	19.60	19.65	-0.96%	5.74M
Jan 23, 2026	19.88	20.02	19.43	19.84	-1.15%	7.41M
Jan 22, 2026	19.97	20.45	19.80	20.07	+1.83%	9.63M
Jan 21, 2026	19.57	20.01	19.52	19.71	+1.70%	10.13M
Jan 20, 2026	19.94	19.94	19.36	19.38	-3.63%	11.49M
Jan 16, 2026	20.20	20.41	20.06	20.11	-1.28%	7.64M
Jan 15, 2026	19.89	20.46	19.77	20.37	+2.67%	8.91M
Jan 14, 2026	19.61	20.02	19.36	19.84	+0.97%	8.11M
Jan 13, 2026	20.27	20.47	19.40	19.65	-2.48%	9.38M
Jan 12, 2026	21.03	21.03	19.80	20.15	-4.37%	11.07M
Jan 9, 2026	20.90	21.25	20.61	21.07	+1.84%	11.53M
Jan 8, 2026	20.28	20.81	20.08	20.69	+1.42%	15.30M
Jan 7, 2026	20.72	20.81	20.23	20.40	-0.73%	10.85M
Jan 6, 2026	20.02	20.62	19.99	20.55	+3.32%	7.68M
Jan 5, 2026	19.59	20.34	19.54	19.89	+2.00%	12.22M
Jan 2, 2026	19.30	19.64	19.17	19.50	+2.04%	6.11M
Dec 31, 2025	19.21	19.36	19.04	19.11	-0.98%	5.06M
Dec 30, 2025	19.27	19.49	19.24	19.30	+0.26%	4.44M
Dec 29, 2025	19.37	19.47	19.10	19.25	-0.67%	6.45M
Dec 26, 2025	19.08	19.39	19.03	19.38	+1.41%	3.81M
Dec 24, 2025	18.97	19.14	18.92	19.11	+0.95%	2.31M
Dec 23, 2025	18.98	18.99	18.65	18.93	-0.26%	5.03M
Dec 22, 2025	18.85	19.22	18.84	18.98	+0.11%	8.13M
Dec 19, 2025	19.06	19.31	18.94	18.96	-0.58%	15.93M
Dec 18, 2025	19.31	19.43	19.03	19.07	-1.14%	7.95M
Dec 17, 2025	19.00	19.41	18.97	19.29	+1.26%	8.59M
Dec 16, 2025	19.54	19.57	18.82	19.05	-2.46%	8.97M
Dec 15, 2025	19.25	19.82	19.12	19.53	+1.98%	9.15M
Dec 12, 2025	19.00	19.34	18.92	19.15	+1.32%	10.80M
Dec 11, 2025	18.38	18.91	18.25	18.90	+3.50%	8.94M
Dec 10, 2025	18.20	18.39	17.92	18.26	+0.55%	11.64M
Dec 9, 2025	18.10	18.30	18.01	18.16	0.00%	6.33M
Dec 8, 2025	18.65	18.68	18.11	18.16	-2.05%	9.19M
Dec 5, 2025	18.64	18.81	18.46	18.54	+0.32%	8.57M
Dec 4, 2025	18.84	18.93	18.33	18.48	-2.17%	7.93M
Dec 3, 2025	19.00	19.17	18.86	18.89	+0.27%	6.09M
Dec 2, 2025	18.99	18.99	18.60	18.84	-1.26%	8.46M
Dec 1, 2025	18.62	19.20	18.54	19.08	+1.81%	9.63M
Nov 28, 2025	18.72	18.84	18.61	18.74	-0.90%	3.77M
Nov 26, 2025	18.59	18.95	18.53	18.91	+1.34%	7.17M
Nov 25, 2025	18.34	18.72	18.20	18.66	+2.64%	7.34M
Nov 24, 2025	18.31	18.46	18.11	18.18	-0.71%	8.51M
Nov 21, 2025	17.58	18.61	17.56	18.31	+5.11%	8.28M
Nov 20, 2025	17.66	17.86	17.40	17.42	-1.53%	8.31M
Nov 19, 2025	18.14	18.17	17.54	17.69	-2.53%	7.69M
Nov 18, 2025	17.69	18.22	17.40	18.15	+2.14%	9.78M
Nov 17, 2025	18.38	18.47	17.75	17.77	-3.79%	7.79M
Nov 14, 2025	18.60	18.69	18.31	18.47	-1.23%	7.47M
Nov 13, 2025	18.63	18.92	18.52	18.70	0.00%	9.83M
Nov 12, 2025	18.30	18.92	18.27	18.70	+2.47%	12.36M
Nov 11, 2025	17.83	18.31	17.70	18.25	+2.82%	12.07M
Nov 10, 2025	17.98	18.00	17.57	17.75	-1.39%	7.89M
Nov 7, 2025	17.95	18.12	17.78	18.00	+0.11%	7.41M
Nov 6, 2025	17.94	18.16	17.51	17.98	+0.17%	10.35M
Nov 5, 2025	17.87	18.08	17.47	17.95	+0.06%	11.33M
Nov 4, 2025	18.18	18.32	17.74	17.94	-1.48%	11.71M
Nov 3, 2025	18.30	18.40	18.05	18.21	-1.41%	11.40M
Oct 31, 2025	18.81	18.95	18.44	18.47	-3.60%	11.56M
Oct 30, 2025	18.94	19.81	18.42	19.16	-14.54%	24.02M
Oct 29, 2025	22.74	22.92	22.34	22.42	-1.92%	7.77M
Oct 28, 2025	23.04	23.21	22.77	22.86	-1.34%	5.72M
Oct 27, 2025	23.26	23.35	23.01	23.17	+0.65%	6.41M
Oct 24, 2025	23.24	23.28	22.94	23.02	+0.13%	3.72M
Oct 23, 2025	22.97	23.11	22.53	22.99	+0.26%	5.68M
Oct 22, 2025	22.89	23.49	22.85	22.93	+0.79%	4.73M
Oct 21, 2025	23.03	23.14	22.58	22.75	-1.64%	6.57M
Oct 20, 2025	23.24	23.60	23.11	23.13	+0.17%	4.50M
Oct 17, 2025	22.93	23.09	22.57	23.09	+0.52%	3.95M
Oct 16, 2025	22.59	23.32	22.54	22.97	+0.97%	5.41M
Oct 15, 2025	22.77	23.30	22.61	22.75	-0.31%	4.61M
Oct 14, 2025	21.99	22.87	21.88	22.82	+3.21%	6.02M
Oct 13, 2025	22.04	22.39	21.95	22.11	+0.73%	4.32M
Oct 10, 2025	22.65	22.83	21.63	21.95	-2.49%	5.52M
Oct 9, 2025	22.94	23.04	22.43	22.51	—	5.58M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BAX chart for longer ranges.