BAX Monthly Statistics
BAX monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Baxter International Inc. (BAX) company overview
Baxter offers a variety of medical supplies and equipment to providers. From its legacy operations, Baxter sells injectable therapies for use in care settings, including IV pumps, administrative sets, and solutions; nutritional products; and surgical sealants and hemostatic agents. Baxter expanded its portfolio of hospital-focused offerings by acquiring Hillrom in late 2021, which added basic equipment like hospital beds, operating room equipment, and patient monitoring tools to the portfolio. Baxter also sold its kidney care tools in early 2025.
| Period | Return % |
|---|---|
| 2000-01 | 4.08 |
| 2000-02 | -14.7 |
| 2000-03 | 15.07 |
| 2000-04 | 3.88 |
| 2000-05 | 2.09 |
| 2000-06 | 5.76 |
| 2000-07 | 10.58 |
| 2000-08 | 7.05 |
| 2000-09 | -4.11 |
| 2000-10 | 2.95 |
| 2000-11 | 5.33 |
| 2000-12 | 2 |
| 2001-01 | -0.46 |
| 2001-02 | 4.78 |
| 2001-03 | 2.24 |
| 2001-04 | -3.17 |
| 2001-05 | 8.32 |
| 2001-06 | 2.27 |
| 2001-07 | -1.39 |
| 2001-08 | 3.62 |
| 2001-09 | 6.67 |
| 2001-10 | -12.14 |
| 2001-11 | 7.54 |
| 2001-12 | 3.12 |
| 2002-01 | 4.12 |
| 2002-02 | -0.63 |
| 2002-03 | 7.27 |
| 2002-04 | -4.39 |
| 2002-05 | -5.63 |
| 2002-06 | -17.24 |
| 2002-07 | -10.19 |
| 2002-08 | -9.09 |
| 2002-09 | -15.83 |
| 2002-10 | -18.08 |
| 2002-11 | 27.89 |
| 2002-12 | -12.49 |
| 2003-01 | 0.66 |
| 2003-02 | 0.72 |
| 2003-03 | -34.37 |
| 2003-04 | 23.42 |
| 2003-05 | 10.17 |
| 2003-06 | 2.62 |
| 2003-07 | 6.23 |
| 2003-08 | 1.73 |
| 2003-09 | 3.41 |
| 2003-10 | -8.49 |
| 2003-11 | 4.64 |
| 2003-12 | 9.73 |
| 2004-01 | -4.52 |
| 2004-02 | -0.06 |
| 2004-03 | 6.07 |
| 2004-04 | 2.44 |
| 2004-05 | -0.64 |
| 2004-06 | 9.78 |
| 2004-07 | -12.91 |
| 2004-08 | 1.59 |
| 2004-09 | 5.3 |
| 2004-10 | -4.35 |
| 2004-11 | 2.87 |
| 2004-12 | 9.13 |
| 2005-01 | -2.24 |
| 2005-02 | 5.62 |
| 2005-03 | -4.7 |
| 2005-04 | 9.15 |
| 2005-05 | -0.55 |
| 2005-06 | 0.55 |
| 2005-07 | 5.86 |
| 2005-08 | 2.72 |
| 2005-09 | -1.14 |
| 2005-10 | -4.11 |
| 2005-11 | 1.59 |
| 2005-12 | -3.08 |
| 2006-01 | -2.1 |
| 2006-02 | 2.7 |
| 2006-03 | 2.53 |
| 2006-04 | -2.85 |
| 2006-05 | 0 |
| 2006-06 | -2.49 |
| 2006-07 | 14.22 |
| 2006-08 | 5.7 |
| 2006-09 | 2.41 |
| 2006-10 | 1.13 |
| 2006-11 | -2.68 |
| 2006-12 | 3.7 |
| 2007-01 | 7.02 |
| 2007-02 | 0.7 |
| 2007-03 | 5.34 |
| 2007-04 | 7.51 |
| 2007-05 | 0.36 |
| 2007-06 | -0.87 |
| 2007-07 | -6.63 |
| 2007-08 | 4.1 |
| 2007-09 | 2.79 |
| 2007-10 | 6.64 |
| 2007-11 | -0.25 |
| 2007-12 | -3.04 |
| 2008-01 | 4.35 |
| 2008-02 | -2.55 |
| 2008-03 | -2.03 |
| 2008-04 | 7.77 |
| 2008-05 | -1.95 |
| 2008-06 | 4.64 |
| 2008-07 | 7.31 |
| 2008-08 | -1.23 |
| 2008-09 | -3.15 |
| 2008-10 | -7.83 |
| 2008-11 | -12.57 |
| 2008-12 | 1.32 |
| 2009-01 | 9.45 |
| 2009-02 | -13.21 |
| 2009-03 | 0.61 |
| 2009-04 | -5.32 |
| 2009-05 | 5.58 |
| 2009-06 | 3.45 |
| 2009-07 | 6.43 |
| 2009-08 | 0.98 |
| 2009-09 | 0.16 |
| 2009-10 | -5.2 |
| 2009-11 | 0.92 |
| 2009-12 | 7.56 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 23.93 | 24.47 | 23.84 | 24.35 | — |
| 2026-10-08 | 23.97 | 24.14 | 23.5 | 23.9 | — |
| 2026-10-07 | 24.2 | 24.6 | 23.83 | 23.97 | — |
| 2026-10-06 | 24.32 | 24.42 | 23.92 | 24.36 | — |
| 2026-10-05 | 23.46 | 24.28 | 23.24 | 24.22 | — |
| 2026-10-02 | 23.84 | 23.85 | 23.4 | 23.49 | — |
| 2026-10-01 | 23.95 | 24.04 | 23.49 | 23.64 | — |
| 2026-09-30 | 23.5 | 24.09 | 23.36 | 24 | — |
| 2026-09-29 | 23.29 | 23.72 | 23.15 | 23.48 | — |
| 2026-09-28 | 23.21 | 23.82 | 23.12 | 23.49 | — |
| 2026-09-25 | 23.43 | 23.7 | 23.2 | 23.37 | — |
| 2026-09-24 | 23.48 | 23.76 | 23.2 | 23.48 | — |
| 2026-09-23 | 23.59 | 24.27 | 23.45 | 23.49 | — |
| 2026-09-21 | 22.99 | 23.08 | 22.56 | 22.93 | — |
| 2026-09-18 | 23.05 | 23.16 | 22.71 | 22.8 | — |
| 2026-09-17 | 23.7 | 23.7 | 22.98 | 23.02 | — |
| 2026-09-16 | 23.76 | 23.86 | 23.18 | 23.53 | — |
| 2026-09-15 | 23.94 | 23.92 | 23.16 | 23.71 | — |
| 2026-09-14 | 24.01 | 24.22 | 23.6 | 23.86 | — |
| 2026-09-11 | 24.65 | 24.76 | 23.67 | 23.8 | — |
| 2026-09-10 | 24.15 | 24.37 | 23.92 | 24.18 | — |
| 2026-09-09 | 24.71 | 25.2 | 24.39 | 24.39 | — |
| 2026-09-08 | 25.59 | 25.75 | 24.67 | 24.86 | — |
| 2026-09-04 | 25.33 | 26.11 | 25.28 | 25.83 | — |
| 2026-09-02 | 25.55 | 26.05 | 25.48 | 25.7 | — |
| 2026-09-01 | 26.31 | 26.56 | 25.17 | 25.48 | — |
| 2026-08-31 | 25.91 | 26.35 | 25.86 | 26 | — |
| 2026-08-27 | 26.06 | 26.44 | 25.82 | 25.93 | — |
| 2026-08-26 | 26.49 | 26.76 | 26.13 | 26.5 | — |
| 2026-08-25 | 26.43 | 26.5 | 26.01 | 26.29 | — |
| 2026-08-24 | 26.37 | 26.61 | 26.07 | 26.49 | — |
| 2026-08-21 | 26.51 | 26.67 | 26.09 | 26.34 | — |
| 2026-08-20 | 25.9 | 26.78 | 25.9 | 26.41 | — |
| 2026-08-19 | 26.04 | 26.75 | 25.87 | 26.64 | — |
| 2026-08-18 | 26.08 | 26.33 | 25.75 | 25.94 | — |
| 2026-08-17 | 26.47 | 26.44 | 25.86 | 25.91 | — |
| 2026-08-14 | 27.01 | 27.13 | 26.59 | 26.73 | — |
| 2026-08-13 | 27.02 | 27.45 | 26.9 | 27.05 | — |
| 2026-08-12 | 27.2 | 27.4 | 26.64 | 26.95 | — |
| 2026-08-11 | 27.55 | 28.01 | 27.41 | 27.61 | — |
| 2026-08-10 | 27.12 | 27.97 | 26.82 | 27.78 | — |
| 2026-08-07 | 26.93 | 27.88 | 26.56 | 27.55 | — |
| 2026-08-06 | 27.41 | 27.95 | 26.82 | 27.01 | — |
| 2026-08-05 | 28.2 | 28.2 | 27.09 | 27.33 | — |
| 2026-08-04 | 27.74 | 28.38 | 27.48 | 28.35 | — |
| 2026-08-03 | 26.98 | 28.3 | 26.9 | 28.1 | — |
| 2026-07-31 | 26.92 | 27.15 | 26.02 | 26.16 | — |
| 2026-07-30 | 29.07 | 30 | 26.05 | 26.75 | — |
| 2026-07-29 | 24.4 | 24.92 | 24.28 | 24.77 | — |
| 2026-07-28 | 23.85 | 24.75 | 23.58 | 24.37 | — |
| 2026-07-27 | 22.68 | 23.4 | 22.6 | 23.34 | — |
| 2026-07-24 | 21.95 | 22.64 | 21.92 | 22.4 | — |
| 2026-07-23 | 21.56 | 21.78 | 21.41 | 21.67 | — |
| 2026-07-22 | 22.53 | 22.56 | 21.7 | 21.74 | — |
| 2026-07-21 | 21.86 | 22.24 | 21.84 | 22.21 | — |
| 2026-07-20 | 22.46 | 22.52 | 21.94 | 22.07 | — |
| 2026-07-17 | 23.16 | 23.71 | 22.59 | 22.61 | — |
| 2026-07-16 | 22.5 | 23.38 | 22.29 | 23.35 | — |
| 2026-07-15 | 21.93 | 22.45 | 21.82 | 22.15 | — |
| 2026-07-14 | 21.93 | 21.92 | 21.16 | 21.8 | — |
| 2026-07-13 | 22.6 | 22.92 | 22.38 | 22.57 | — |
| 2026-07-10 | 22.64 | 22.72 | 22.35 | 22.62 | — |
| 2026-07-09 | 22.25 | 22.55 | 21.73 | 22.46 | — |
| 2026-07-08 | 22.49 | 22.51 | 21.85 | 21.98 | — |
| 2026-07-07 | 23 | 23.52 | 22.83 | 22.86 | — |
| 2026-07-06 | 22.78 | 22.82 | 22.16 | 22.58 | — |
| 2026-07-02 | 22.12 | 22.75 | 22.02 | 22.65 | — |
| 2026-07-01 | 21.4 | 21.94 | 21.38 | 21.69 | — |
| 2026-06-30 | 22.14 | 22.08 | 21.31 | 21.32 | — |
| 2026-06-29 | 21.95 | 22.08 | 21.81 | 22.02 | — |
| 2026-06-26 | 21.47 | 22.17 | 21.43 | 22.04 | — |
| 2026-06-25 | 21.23 | 21.73 | 21.22 | 21.55 | — |
| 2026-06-24 | 20.32 | 21.12 | 20.31 | 21.04 | — |
| 2026-06-23 | 19.5 | 20.17 | 19.45 | 20.1 | — |
| 2026-06-22 | 19.9 | 20.04 | 19.63 | 19.66 | — |
| 2026-06-18 | 19.7 | 20.09 | 19.55 | 19.89 | — |
| 2026-06-17 | 20.42 | 20.62 | 19.38 | 19.39 | — |
| 2026-06-16 | 20.91 | 21.03 | 20.36 | 20.46 | — |
| 2026-06-15 | 21.03 | 21.3 | 20.77 | 20.81 | — |
| 2026-06-12 | 20.67 | 20.89 | 20.25 | 20.86 | — |
| 2026-06-11 | 20.2 | 20.66 | 20.04 | 20.49 | — |
| 2026-06-10 | 19.97 | 20.98 | 19.77 | 20.31 | — |
| 2026-06-09 | 19.46 | 20.16 | 19.36 | 20.03 | — |
| 2026-06-05 | 19.44 | 19.75 | 19.32 | 19.38 | — |
| 2026-06-04 | 18.99 | 19.5 | 18.9 | 19.35 | — |
| 2026-06-03 | 18.53 | 18.85 | 18.42 | 18.54 | — |
| 2026-06-02 | 18.33 | 19.08 | 18.22 | 18.68 | — |
| 2026-06-01 | 18.57 | 18.67 | 18.1 | 18.4 | — |
| 2026-05-29 | 19.06 | 19.18 | 18.77 | 18.78 | — |
| 2026-05-28 | 18.76 | 19.31 | 18.58 | 19.25 | — |
| 2026-05-27 | 19.6 | 19.97 | 19.27 | 19.33 | — |
| 2026-05-22 | 19.26 | 19.67 | 19.06 | 19.18 | — |
| 2026-05-21 | 18.49 | 19.12 | 18.4 | 19.03 | — |
| 2026-05-20 | 18.44 | 18.83 | 18.01 | 18.77 | — |
| 2026-05-19 | 17.7 | 18.35 | 17.56 | 18.33 | — |
| 2026-05-18 | 17.4 | 17.94 | 17.39 | 17.79 | — |
| 2026-05-15 | 17.66 | 17.82 | 17.23 | 17.3 | — |
| 2026-05-14 | 17.57 | 17.98 | 17.39 | 17.78 | — |
| 2026-05-13 | 17.71 | 17.94 | 17.09 | 17.31 | — |
| 2026-05-12 | 17.65 | 18.05 | 17.5 | 17.89 | — |
| 2026-05-11 | 17.96 | 18.08 | 17.28 | 17.53 | — |
| 2026-05-08 | 17.71 | 18 | 17.28 | 17.99 | — |
| 2026-05-07 | 17.16 | 17.57 | 17.16 | 17.49 | — |
| 2026-05-06 | 16.99 | 17.31 | 16.86 | 16.98 | — |
| 2026-05-05 | 16.74 | 16.95 | 16.48 | 16.75 | — |
| 2026-05-04 | 17.2 | 17.43 | 16.52 | 16.62 | — |
| 2026-05-01 | 17.84 | 17.84 | 17.05 | 17.21 | — |
| 2026-04-30 | 17.73 | 18.01 | 16.17 | 17.58 | — |
| 2026-04-29 | 17.79 | 17.82 | 16.83 | 16.9 | — |
| 2026-04-28 | 18.5 | 18.63 | 17.93 | 17.94 | — |
| 2026-04-27 | 18.14 | 18.67 | 18.14 | 18.49 | — |
| 2026-04-24 | 18.33 | 18.48 | 17.9 | 18.16 | — |
| 2026-04-23 | 18.31 | 18.48 | 18.08 | 18.41 | — |
| 2026-04-22 | 18.81 | 19.1 | 18.25 | 18.31 | — |
| 2026-04-21 | 18.86 | 19.18 | 18.48 | 18.49 | — |
| 2026-04-20 | 18.47 | 18.97 | 18.42 | 18.84 | — |
| 2026-04-17 | 18.26 | 19.19 | 18.26 | 18.71 | — |
| 2026-04-16 | 17.57 | 18.17 | 17.45 | 18.14 | — |
| 2026-04-15 | 17.61 | 17.75 | 17.53 | 17.6 | — |
| 2026-04-14 | 17.74 | 18.05 | 17.57 | 17.59 | — |