NYSE · BAX · stock
Baxter International INC (BAX) stock price history
Every NYSE trading session of Baxter International INC from Oct 27, 1981 to Nov 12, 2026: 11,292 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAX adjusted close, 1981 to 2026
- $83.78
- All time high, 2020
- $30.00
- 52 week high, $15.72 low
- 11,292
- Daily sessions since 1981
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
BAX key facts
- Baxter International INC (BAX) closed at $25.74 on Nov 12, 2026 on NYSE.
- BAX's all time high close is $83.78, set on Apr 20, 2020; its all time low close is $1.11 on Dec 4, 1984.
- BAX's 52 week range is $15.72 to $30.00.
- BAX returned +37.9% over the year to Nov 12, 2026 and -64.3% over five years.
- Over ten years BAX returned -36%, -4.4% a year compounded.
- BAX's deepest drawdown was -81.2% from Apr 20, 2020 to Mar 30, 2026.
- DataCedar holds 11,292 daily sessions of BAX history from Oct 27, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BAX price chart, 1981 to 2026
BAX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | -4.5% |
| 6 months | +44.0% |
| Year to date | +33.5% |
| 1 year | +37.9% |
| 3 years | -17.1% |
| 5 years | -64.3% |
| 10 years | -35.9% |
| Since Oct 27, 1981 | +1,759% |
| Compound annual growth, 45.0 years | +6.7% |
BAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $83.78 on Apr 20, 2020
- All time low close
- $1.11 on Dec 4, 1984
- 52 week high
- $30.00 on Jul 30, 2026
- 52 week low
- $15.72 on Mar 30, 2026
- Deepest drawdown
- -81.2% from Apr 20, 2020 to Mar 30, 2026, not yet recovered
- Best single session
- +13.7% on Oct 21, 1987
- Worst single session
- -26.3% on Jul 18, 2002
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1981
- 18.6×
- Best calendar year
- 1995, +53%
- Worst calendar year
- 2002, -47%
BAX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Oct 27, 1981; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.28 | $30.00 | $15.72 | $25.74 | +34.8% | 1.7B | 218 |
| 2025 | $28.86 | $37.21 | $17.37 | $19.09 | -33.3% | 1.5B | 250 |
| 2024 | $36.69 | $42.27 | $27.81 | $28.61 | -22.4% | 1B | 252 |
| 2023 | $46.68 | $49.20 | $29.34 | $36.87 | -21.9% | 1.3B | 250 |
| 2022 | $77.85 | $81.66 | $45.39 | $47.21 | -39.6% | 878.4M | 251 |
| 2021 | $72.26 | $79.66 | $66.08 | $78.14 | +8.5% | 699.2M | 252 |
| 2020 | $75.45 | $84.71 | $61.49 | $72.04 | -3.0% | 791.1M | 253 |
| 2019 | $57.97 | $79.61 | $56.33 | $74.23 | +28.4% | 683.3M | 252 |
| 2018 | $57.45 | $68.65 | $53.47 | $57.81 | +2.9% | 833.8M | 251 |
| 2017 | $38.18 | $57.38 | $37.90 | $56.19 | +47.3% | 673.2M | 251 |
| 2016 | $32.03 | $43.03 | $28.96 | $38.15 | +17.6% | 1.5B | 252 |
| 2015 | $33.27 | $36.72 | $27.28 | $32.44 | -2.1% | 1.9B | 252 |
| 2014 | $30.56 | $34.46 | $29.20 | $33.13 | +8.4% | 1.3B | 252 |
| 2013 | $28.79 | $32.31 | $27.40 | $30.56 | +7.3% | 1.5B | 251 |
| 2012 | $20.85 | $29.25 | $20.59 | $28.49 | +38.4% | 1.4B | 250 |
| 2011 | $20.66 | $25.68 | $19.51 | $20.58 | +0.1% | 1.9B | 252 |
| 2010 | $23.38 | $24.53 | $16.12 | $20.57 | -11.6% | 2.3B | 252 |
| 2009 | $20.91 | $23.69 | $17.74 | $23.26 | +11.7% | 2.1B | 252 |
| 2008 | $22.14 | $27.55 | $18.32 | $20.81 | -6.2% | 1.9B | 253 |
| 2007 | $17.51 | $23.36 | $17.39 | $22.20 | +26.8% | 1.5B | 251 |
| 2006 | $14.49 | $18.32 | $13.08 | $17.51 | +24.8% | 1.2B | 251 |
| 2005 | $12.70 | $15.08 | $12.14 | $14.03 | +10.6% | 999.1M | 251 |
| 2004 | $11.00 | $12.77 | $9.77 | $12.68 | +15.3% | 1.1B | 252 |
| 2003 | $10.01 | $11.29 | $6.42 | $11.00 | +11.2% | 1.9B | 252 |
| 2002 | $18.65 | $20.77 | $8.35 | $9.89 | -46.8% | 1.8B | 252 |
| 2001 | $15.16 | $19.16 | $13.73 | $18.60 | +22.8% | 1.3B | 247 |
| 2000 | $9.96 | $15.42 | $8.37 | $15.14 | +49.0% | 1.4B | 251 |
| 1999 | $10.21 | $12.13 | $9.15 | $10.16 | -0.6% | 816.6M | 248 |
| 1998 | $7.86 | $10.44 | $7.55 | $10.22 | +30.1% | 836.2M | 250 |
| 1997 | $6.24 | $9.28 | $6.07 | $7.85 | +25.8% | 703M | 246 |
| 1996 | $5.73 | $7.07 | $5.44 | $6.24 | +9.0% | 852.3M | 236 |
| 1995 | $3.73 | $6.08 | $3.55 | $5.73 | +52.9% | 666M | 247 |
| 1994 | $3.07 | $3.83 | $2.79 | $3.75 | +20.7% | 595.9M | 252 |
| 1993 | $4.01 | $4.02 | $2.52 | $3.11 | -21.9% | 856.8M | 253 |
| 1992 | $4.33 | $4.41 | $3.38 | $3.97 | -8.7% | 609.2M | 254 |
| 1991 | $2.98 | $4.45 | $2.73 | $4.35 | +46.6% | 622.7M | 250 |
| 1990 | $2.58 | $3.14 | $2.14 | $2.97 | +14.4% | 812.9M | 253 |
| 1989 | $1.80 | $2.67 | $1.77 | $2.60 | +45.5% | 733.9M | 250 |
| 1988 | $2.25 | $2.59 | $1.63 | $1.78 | -20.6% | 847.2M | 251 |
| 1987 | $1.89 | $2.88 | $1.52 | $2.25 | +20.4% | 848.8M | 253 |
| 1986 | $1.48 | $2.03 | $1.44 | $1.87 | +24.9% | 659.5M | 248 |
| 1985 | $1.20 | $1.57 | $1.17 | $1.50 | +23.0% | 606.7M | 252 |
| 1984 | $2.12 | $2.26 | $1.09 | $1.22 | -42.3% | 480.7M | 248 |
| 1983 | $2.12 | $2.82 | $1.81 | $2.11 | -2.8% | 293.8M | 253 |
| 1982 | $1.51 | $2.28 | $1.35 | $2.17 | +46.1% | 299.1M | 249 |
| 1981 | $1.37 | $1.50 | $1.37 | $1.48 | n/a | 55.7M | 46 |
BAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.74 | +11.9% |
| October 2026 | $23.00 | -4.2% |
| September 2026 | $24.00 | -7.7% |
| August 2026 | $26.00 | -0.6% |
| July 2026 | $26.16 | +22.7% |
| June 2026 | $21.32 | +13.5% |
| May 2026 | $18.78 | +6.9% |
| April 2026 | $17.57 | +4.6% |
| March 2026 | $16.79 | -17.5% |
| February 2026 | $20.36 | +1.5% |
| January 2026 | $20.05 | +5.0% |
| December 2025 | $19.09 | +2.0% |
About the BAX data
Daily bars. 11,292 sessions from Oct 27, 1981 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BANC Banc Of California, INC.
- BANC$F Banc of California, Inc. Depositary Shares, each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock, Series F
- BAP Credicorp Ltd.
- BARK Bark, Inc.
- BB BLACKBERRY Ltd
- BBAI BigBear.ai Holdings, Inc.
- BBAI.W BigBear.ai, Inc. Redeemable Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share
- BBAR Banco BBVA Argentina S.A.
Common questions
BAX share price history
