Baxter

BAX
🏛️ usa →
22.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 86.26 86.72 85.82 85.84 1.8M
2021-12-30 87.41 87.51 86.37 86.45 1.3M
2021-12-29 86.87 87.43 86.61 87.19 1.3M
2021-12-28 86.63 87.10 86.41 86.75 1.2M
2021-12-27 85.80 86.67 85.49 86.60 1.2M
2021-12-23 85.55 86.08 85.33 85.55 2.0M
2021-12-22 84.12 85.39 83.53 85.32 2.3M
2021-12-21 82.75 84.36 82.60 83.87 2.7M
2021-12-20 83.13 83.26 81.90 82.51 2.6M
2021-12-17 84.35 85.09 83.24 83.63 4.7M
2021-12-16 82.59 84.10 82.16 83.91 3.1M
2021-12-15 82.77 83.18 81.54 82.70 2.3M
2021-12-14 83.23 83.76 82.31 82.51 2.7M
2021-12-13 80.97 83.77 80.42 83.20 3.1M
2021-12-10 80.91 81.25 80.42 80.86 2.1M
2021-12-09 80.47 81.27 79.83 80.56 1.9M
2021-12-08 80.06 80.95 79.82 80.61 1.9M
2021-12-07 79.52 80.94 79.44 79.88 2.8M
2021-12-06 78.39 80.60 78.22 79.24 3.0M
2021-12-03 76.65 78.14 76.46 78.05 2.5M
2021-12-02 74.89 76.61 74.78 76.23 2.7M
2021-12-01 74.85 76.61 74.52 75.08 2.5M
2021-11-30 75.90 76.16 74.32 74.57 3.4M
2021-11-29 76.32 76.98 75.99 76.03 2.5M
2021-11-26 77.73 78.00 76.05 76.29 1.3M
2021-11-24 78.43 78.74 77.40 77.62 1.3M
2021-11-23 78.93 79.07 78.06 78.41 1.7M
2021-11-22 79.40 79.93 78.79 79.25 1.7M
2021-11-19 79.42 79.63 78.76 79.26 2.4M
2021-11-18 80.00 80.03 79.09 79.11 2.1M
2021-11-17 79.22 80.15 78.71 79.58 2.2M
2021-11-16 79.32 79.95 79.19 79.31 2.0M
2021-11-15 79.58 79.71 78.66 79.55 1.6M
2021-11-12 79.57 79.71 79.01 79.46 1.2M
2021-11-11 79.06 79.34 78.68 79.16 1.8M
2021-11-10 77.79 79.57 77.79 79.02 2.5M
2021-11-09 78.65 78.70 77.56 77.70 2.5M
2021-11-08 78.32 79.09 77.82 78.74 1.6M
2021-11-05 78.15 79.30 77.76 78.04 2.6M
2021-11-04 80.09 80.23 77.85 78.31 2.6M
2021-11-03 80.36 80.94 79.58 80.04 1.6M
2021-11-02 80.17 80.82 79.34 80.29 2.2M
2021-11-01 79.20 80.16 78.86 79.82 3.4M
2021-10-29 78.11 79.41 77.56 78.96 8.0M
2021-10-28 82.32 84.30 78.33 78.61 7.3M
2021-10-27 82.23 82.39 81.77 81.94 2.8M
2021-10-26 81.49 82.12 81.17 81.79 1.6M
2021-10-25 82.37 82.60 81.24 81.36 2.6M
2021-10-22 81.60 82.24 81.47 82.19 1.3M
2021-10-21 81.70 81.78 80.79 81.46 1.3M
2021-10-20 79.86 81.73 79.78 81.25 2.3M
2021-10-19 78.44 79.73 78.39 79.68 2.5M
2021-10-18 79.60 79.60 77.94 78.18 1.8M
2021-10-15 80.00 80.36 79.68 79.70 1.8M
2021-10-14 79.10 79.92 79.10 79.89 1.8M
2021-10-13 78.72 79.26 78.47 78.80 1.5M
2021-10-12 78.83 79.03 78.28 78.71 1.4M
2021-10-11 79.92 80.10 78.84 78.92 2.0M
2021-10-08 80.71 81.11 79.98 80.20 2.6M
2021-10-07 81.15 81.90 80.48 80.58 3.3M
2021-10-06 80.49 80.93 79.67 80.86 2.9M
2021-10-05 80.78 82.19 80.49 80.86 2.8M
2021-10-04 81.00 81.59 79.80 80.42 3.2M
2021-10-01 80.57 81.66 79.76 81.29 2.9M
2021-09-30 82.01 82.53 80.41 80.43 3.1M
2021-09-29 80.79 82.29 80.77 81.81 2.5M
2021-09-28 80.47 80.99 80.05 80.73 2.9M
2021-09-27 80.43 80.86 79.89 80.57 2.3M
2021-09-24 80.61 81.07 80.53 80.85 2.0M
2021-09-23 81.15 81.41 80.73 80.79 2.7M
2021-09-22 82.23 82.39 81.01 81.05 2.4M
2021-09-21 82.85 83.23 81.91 81.95 2.0M
2021-09-20 82.85 83.17 81.92 82.29 2.8M
2021-09-17 82.94 83.63 82.71 83.61 4.5M
2021-09-16 83.56 83.87 82.24 83.22 2.7M
2021-09-15 81.79 84.17 81.45 83.57 5.9M
2021-09-14 80.78 81.79 80.58 81.77 2.9M
2021-09-13 82.23 82.26 80.33 80.63 2.9M
2021-09-10 81.95 81.99 80.71 80.92 2.5M
2021-09-09 82.93 82.93 81.38 81.72 3.5M
2021-09-08 83.17 83.91 82.70 82.76 3.1M
2021-09-07 82.33 83.75 81.99 83.35 5.8M
2021-09-03 81.05 83.15 80.78 82.71 5.1M
2021-09-02 81.00 82.98 80.20 81.06 8.2M
2021-09-01 76.55 77.89 75.84 77.60 4.0M
2021-08-31 75.98 76.37 75.30 76.22 5.2M
2021-08-30 74.25 76.72 74.25 76.00 9.3M
2021-08-27 74.10 74.39 73.80 73.97 2.6M
2021-08-26 73.61 74.00 73.12 73.77 3.1M
2021-08-25 74.31 74.37 73.60 73.80 3.0M
2021-08-24 74.75 75.04 74.37 74.53 2.1M
2021-08-23 75.44 75.44 74.60 74.81 2.5M
2021-08-20 74.81 75.63 74.65 75.19 3.3M
2021-08-19 75.22 75.63 74.82 75.02 3.0M
2021-08-18 76.06 76.20 75.23 75.27 3.2M
2021-08-17 75.79 76.18 75.49 75.93 3.0M
2021-08-16 74.78 75.82 74.63 75.68 3.6M
2021-08-13 73.80 74.76 73.55 74.56 3.0M
2021-08-12 74.09 74.26 73.54 73.86 1.4M
2021-08-11 74.00 74.38 73.82 73.98 1.8M
2021-08-10 74.20 74.32 73.74 73.85 2.4M
2021-08-09 74.81 74.92 73.94 74.00 2.3M
2021-08-06 74.58 75.22 74.46 74.83 3.0M
2021-08-05 74.97 74.97 73.61 74.46 7.0M
2021-08-04 76.24 76.37 74.97 75.15 5.0M
2021-08-03 76.84 77.01 76.00 76.28 4.4M
2021-08-02 77.60 77.98 76.82 77.21 3.4M
2021-07-30 77.04 78.00 76.39 77.35 7.5M
2021-07-29 79.25 80.49 77.31 77.38 7.3M
2021-07-28 82.19 85.68 81.32 81.91 4.6M
2021-07-27 80.87 83.15 80.64 82.11 2.3M
2021-07-26 80.66 81.10 80.21 80.77 1.9M
2021-07-23 80.86 81.32 80.48 81.14 1.8M
2021-07-22 80.32 80.72 80.06 80.51 0.9M
2021-07-21 80.79 80.79 79.54 80.27 1.8M
2021-07-20 80.59 81.66 80.26 80.54 2.1M
2021-07-19 81.10 81.41 79.76 80.27 3.1M
2021-07-16 81.32 81.82 81.14 81.42 1.6M
2021-07-15 80.83 81.39 80.66 81.06 1.6M
2021-07-14 81.07 81.23 80.47 81.00 1.8M
2021-07-13 80.72 81.39 80.72 81.09 2.0M
2021-07-12 80.38 81.10 80.27 80.81 2.3M
2021-07-09 81.50 81.63 80.23 80.43 2.4M
2021-07-08 81.50 81.77 80.81 81.33 1.9M
2021-07-07 81.16 81.87 80.74 81.85 1.7M
2021-07-06 81.50 81.72 80.22 81.07 3.3M
2021-07-02 81.47 81.82 81.28 81.76 2.8M
2021-07-01 80.45 81.62 80.35 81.47 4.8M
2021-06-30 81.94 81.99 80.28 80.50 3.1M
2021-06-29 81.59 82.04 81.29 81.86 1.7M
2021-06-28 82.43 82.43 81.23 81.65 2.3M
2021-06-25 81.60 82.53 81.57 82.19 6.4M
2021-06-24 81.24 81.78 80.98 81.40 2.0M
2021-06-23 81.29 81.63 80.91 80.93 3.1M
2021-06-22 81.52 81.68 81.14 81.33 1.9M
2021-06-21 81.14 81.72 80.41 81.51 2.0M
2021-06-18 80.61 81.45 80.28 80.82 4.3M
2021-06-17 81.50 81.96 80.77 81.15 2.7M
2021-06-16 82.07 82.48 81.56 81.77 1.9M
2021-06-15 82.77 82.90 81.55 81.95 2.3M
2021-06-14 82.30 82.82 81.62 82.77 3.0M
2021-06-11 84.25 84.50 82.12 82.24 6.1M
2021-06-10 82.34 84.17 82.29 84.09 3.5M
2021-06-09 81.37 82.38 81.17 82.35 1.7M
2021-06-08 81.62 81.69 80.26 81.09 2.5M
2021-06-07 82.31 82.41 81.15 81.26 2.8M
2021-06-04 82.13 82.44 81.93 82.25 1.9M
2021-06-03 81.13 81.87 80.66 81.69 2.4M
2021-06-02 82.29 82.43 81.30 81.60 2.5M
2021-06-01 82.46 82.78 82.02 82.14 3.4M
2021-05-28 82.29 82.64 81.88 82.12 3.6M
2021-05-27 82.52 82.53 81.19 81.81 5.0M
2021-05-26 81.73 82.72 81.48 82.42 3.0M
2021-05-25 82.55 82.85 82.24 82.35 2.3M
2021-05-24 83.23 83.53 82.74 82.77 1.7M
2021-05-21 83.07 83.89 83.04 83.06 1.6M
2021-05-20 82.51 83.42 82.44 82.96 2.0M
2021-05-19 82.70 82.88 82.03 82.48 1.8M
2021-05-18 82.51 83.40 82.08 82.93 2.1M
2021-05-17 83.85 84.18 82.78 82.85 2.4M
2021-05-14 83.72 84.38 83.51 83.86 2.2M
2021-05-13 83.05 83.83 82.85 83.40 3.0M
2021-05-12 83.45 83.92 83.03 83.10 2.4M
2021-05-11 86.46 86.76 83.54 83.58 4.2M
2021-05-10 87.18 87.57 86.46 86.49 3.6M
2021-05-07 87.47 87.92 86.40 86.62 2.5M
2021-05-06 86.54 87.58 86.35 87.53 2.0M
2021-05-05 87.38 87.38 86.14 86.70 2.4M
2021-05-04 86.93 87.66 86.27 87.44 2.7M
2021-05-03 86.02 86.86 85.70 86.54 2.0M
2021-04-30 85.60 85.96 84.91 85.69 2.8M
2021-04-29 87.56 87.56 83.83 85.35 2.5M
2021-04-28 86.89 87.23 86.44 86.99 2.0M
2021-04-27 86.97 87.21 86.17 86.76 1.7M
2021-04-26 88.00 88.00 87.01 87.36 1.6M
2021-04-23 87.86 88.32 87.48 87.87 2.4M
2021-04-22 87.89 88.30 87.29 88.01 2.4M
2021-04-21 87.74 88.11 87.37 87.90 1.8M
2021-04-20 86.66 87.96 86.57 87.07 2.0M
2021-04-19 86.43 86.72 85.74 86.52 2.7M
2021-04-16 86.26 86.85 85.90 86.56 2.9M
2021-04-15 84.70 86.42 84.65 85.80 2.9M
2021-04-14 84.80 84.94 84.17 84.64 1.6M
2021-04-13 83.78 85.25 83.73 84.79 1.5M
2021-04-12 85.00 85.49 84.38 84.54 1.7M
2021-04-09 84.31 84.93 83.80 84.92 2.8M
2021-04-08 84.84 85.29 83.95 84.00 2.2M
2021-04-07 85.04 85.23 84.30 84.69 1.0M
2021-04-06 84.66 85.26 84.43 84.92 1.9M
2021-04-05 84.75 85.70 84.34 85.28 1.9M
2021-04-01 84.13 84.54 83.38 84.32 2.3M
2021-03-31 85.65 85.86 84.29 84.34 3.1M
2021-03-30 85.77 86.38 85.12 85.58 3.8M
2021-03-29 85.48 86.56 84.72 86.03 3.1M
2021-03-26 83.41 86.09 83.17 85.95 4.6M
2021-03-25 82.53 83.62 82.13 83.41 3.6M
2021-03-24 81.19 82.45 81.03 82.08 2.3M
2021-03-23 81.40 82.58 81.25 81.60 2.7M
2021-03-22 79.80 81.54 79.51 81.24 3.1M
2021-03-19 79.79 80.83 79.47 80.30 4.0M
2021-03-18 79.59 80.52 79.51 79.86 2.1M
2021-03-17 79.13 80.21 78.68 79.69 3.8M
2021-03-16 78.68 78.96 78.03 78.93 1.9M
2021-03-15 78.01 78.69 77.56 78.67 1.5M
2021-03-12 78.00 78.38 77.55 77.96 1.5M
2021-03-11 77.64 78.04 77.11 77.74 1.6M
2021-03-10 77.35 77.87 76.96 77.72 2.1M
2021-03-09 78.55 79.16 77.24 77.27 2.0M
2021-03-08 78.21 79.30 77.65 78.28 1.6M
2021-03-05 76.91 78.30 76.83 78.06 2.5M
2021-03-04 77.17 77.28 75.90 76.42 3.9M
2021-03-03 77.26 77.58 76.51 77.15 2.5M
2021-03-02 78.42 78.99 77.63 77.68 3.4M
2021-03-01 78.07 78.39 77.60 77.94 3.9M
2021-02-26 78.81 78.94 76.80 77.69 4.9M
2021-02-25 78.22 78.90 77.98 78.65 2.6M
2021-02-24 78.25 78.67 77.48 78.51 2.5M
2021-02-23 79.45 80.39 77.95 78.14 3.4M
2021-02-22 77.95 79.10 77.68 78.87 2.7M
2021-02-19 78.83 79.14 77.85 78.44 2.9M
2021-02-18 77.80 79.33 77.53 78.83 2.2M
2021-02-17 77.34 77.87 76.85 77.68 3.6M
2021-02-16 78.68 79.09 77.26 77.80 2.7M
2021-02-12 78.00 78.98 77.76 78.73 3.5M
2021-02-11 78.13 78.17 77.62 77.86 1.8M
2021-02-10 77.53 78.06 77.03 77.61 5.5M
2021-02-09 77.65 77.72 76.76 76.99 1.8M
2021-02-08 77.54 78.17 77.01 77.60 2.2M
2021-02-05 77.48 78.06 77.14 77.30 1.8M
2021-02-04 76.68 80.49 76.56 77.18 3.5M
2021-02-03 76.33 77.87 75.84 77.29 2.5M
2021-02-02 77.01 77.80 76.46 76.52 4.1M
2021-02-01 77.47 77.91 76.18 76.38 3.3M
2021-01-29 75.20 77.78 74.99 76.83 4.1M
2021-01-28 78.22 79.22 77.12 77.15 5.0M
2021-01-27 80.11 80.44 77.76 78.02 2.8M
2021-01-26 80.09 81.05 79.13 80.81 1.6M
2021-01-25 79.48 80.72 79.14 80.10 1.7M
2021-01-22 80.03 80.14 79.51 79.51 1.3M
2021-01-21 79.17 80.34 78.85 80.01 2.3M
2021-01-20 78.66 79.75 78.52 79.52 2.9M
2021-01-19 80.56 80.65 78.56 78.83 3.0M
2021-01-15 80.05 80.27 79.22 80.04 1.6M
2021-01-14 81.97 82.38 79.84 80.05 3.3M
2021-01-13 80.42 82.85 80.24 82.40 4.1M
2021-01-12 82.04 82.36 79.89 80.56 2.9M
2021-01-11 82.20 82.89 81.32 82.47 2.3M
2021-01-08 81.53 82.14 81.04 81.70 1.7M
2021-01-07 80.96 81.72 80.37 81.49 1.7M
2021-01-06 79.60 81.43 79.60 80.94 3.1M
2021-01-05 80.13 81.73 79.49 81.22 2.7M
2021-01-04 80.49 80.99 79.31 80.12 3.5M