Baxter International Stock Price History

BAX Stock  USD 27.77  0.12  0.43%   
Below is the normalized historical share price chart for Baxter International extending back to October 27, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Baxter International stands at 27.77, as last reported on the 19th of July, with the highest price reaching 28.22 and the lowest price hitting 27.62 during the day.
IPO Date
27th of October 1981
200 Day MA
32.2989
50 Day MA
30.5266
Beta
0.613
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Baxter Stock, it is important to understand the factors that can impact its price. Baxter International secures Sharpe Ratio (or Efficiency) of -0.0105, which signifies that the company had a -0.0105 % return per unit of risk over the last 3 months. Baxter International exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Baxter International's Mean Deviation of 1.4, standard deviation of 1.84, and Risk Adjusted Performance of 0.001 to double-check the risk estimate we provide.
At this time, Baxter International's Common Stock Shares Outstanding is fairly stable compared to the past year. Sale Purchase Of Stock is expected to grow at the current pace this year, whereas Total Stockholder Equity is likely to drop slightly above 5.9 B in 2025. . Price To Sales Ratio is likely to drop to 1.24 in 2025. Price Earnings Ratio is likely to rise to -21.77 in 2025. Baxter Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0105

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBAX

Estimated Market Risk

 1.81
  actual daily
16
84% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Baxter International is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Baxter International by adding Baxter International to a well-diversified portfolio.
Price Book
2.0473
Enterprise Value Ebitda
22.1899
Price Sales
1.3231
Shares Float
511 M
Dividend Share
0.92

Baxter International Stock Price History Chart

There are several ways to analyze Baxter Stock price data. The simplest method is using a basic Baxter candlestick price chart, which shows Baxter International price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 10, 202531.72
Lowest PriceJuly 18, 202527.77

Baxter International July 19, 2025 Stock Price Synopsis

Various analyses of Baxter International's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Baxter Stock. It can be used to describe the percentage change in the price of Baxter International from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Baxter Stock.
Baxter International Accumulation Distribution 80,176 
Baxter International Price Action Indicator(0.21)
Baxter International Price Rate Of Daily Change 1.00 
Baxter International Price Daily Balance Of Power(0.20)

Baxter International July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Baxter Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Baxter International intraday prices and daily technical indicators to check the level of noise trading in Baxter Stock and then apply it to test your longer-term investment strategies against Baxter.

Baxter Stock Price History Data

The price series of Baxter International for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 4.07 with a coefficient of variation of 3.45. The prices are distributed with arithmetic mean of 30.09. The median price for the last 90 days is 30.28. The company had 1841:1000 stock split on 1st of July 2015. Baxter International issued dividends on 2025-05-30.
OpenHighLowCloseVolume
07/18/2025
 28.05  28.22  27.62  27.77  3,770,956 
07/17/2025 28.35  28.42  27.63  27.89  4,589,005 
07/16/2025
 28.41  28.48  28.11  28.37  4,832,261 
07/15/2025 28.71  28.90  28.16  28.25  3,585,192 
07/14/2025 28.50  28.93  28.40  28.53  6,090,607 
07/11/2025
 29.26  29.52  28.51  28.70  6,787,866 
07/10/2025 29.73  30.71  29.37  29.70  6,549,652 
07/09/2025 30.96  31.15  29.68  29.81  7,165,000 
07/08/2025 29.69  30.93  29.69  30.66  6,297,969 
07/07/2025 30.87  31.00  29.57  29.69  4,241,765 
07/03/2025
 31.10  31.22  30.88  31.01  1,430,700 
07/02/2025
 31.42  31.44  30.65  31.13  2,959,239 
07/01/2025
 30.06  31.76  30.06  31.23  3,945,366 
06/30/2025 30.45  30.53  30.12  30.28  2,163,707 
06/27/2025
 30.60  30.63  30.20  30.39  3,677,978 
06/26/2025
 30.66  30.84  30.38  30.50  2,860,348 
06/25/2025
 30.58  30.80  30.36  30.61  2,673,463 
06/24/2025
 30.12  30.63  29.96  30.59  3,914,675 
06/23/2025 29.78  30.10  29.32  29.99  3,008,202 
06/20/2025
 29.93  30.19  29.78  29.99  5,596,100 
06/18/2025 29.87  30.10  29.54  29.80  3,513,784 
06/17/2025
 30.46  30.71  29.85  29.92  3,364,900 
06/16/2025
 30.75  30.98  30.35  30.82  3,233,314 
06/13/2025
 30.95  31.33  30.54  30.62  2,890,177 
06/12/2025
 31.24  31.65  31.12  31.36  2,603,467 
06/11/2025
 31.72  32.04  31.14  31.40  4,152,449 
06/10/2025
 31.19  31.75  30.97  31.72  4,680,222 
06/09/2025
 30.42  31.19  30.20  30.85  2,565,052 
06/06/2025
 30.52  30.70  30.01  30.26  1,918,735 
06/05/2025
 30.13  30.50  29.69  30.15  3,903,684 
06/04/2025 30.11  30.23  29.68  29.97  3,594,908 
06/03/2025
 29.31  30.14  29.16  30.09  3,134,400 
06/02/2025
 30.34  30.49  29.31  29.55  3,985,753 
05/30/2025
 30.36  30.69  29.93  30.50  4,932,044 
05/29/2025
 30.49  30.62  29.93  30.53  3,459,800 
05/28/2025
 30.76  30.87  30.32  30.41  2,723,600 
05/27/2025
 30.59  30.78  30.23  30.70  2,885,100 
05/23/2025
 29.68  30.06  29.56  29.95  2,096,500 
05/22/2025
 29.99  30.35  29.90  30.10  2,894,900 
05/21/2025
 31.31  31.33  30.24  30.26  2,789,700 
05/20/2025
 31.13  31.44  31.08  31.29  1,999,800 
05/19/2025
 31.06  31.45  30.87  31.30  2,749,700 
05/16/2025
 30.90  31.52  30.74  31.48  3,022,300 
05/15/2025
 30.19  30.90  29.87  30.87  2,838,400 
05/14/2025
 30.79  30.86  30.07  30.15  3,704,600 
05/13/2025
 31.46  31.48  30.74  30.98  5,922,300 
05/12/2025
 31.39  32.50  31.39  31.70  6,269,000 
05/09/2025
 31.12  31.32  30.68  30.73  2,642,400 
05/08/2025
 30.74  31.89  30.64  31.03  4,087,100 
05/07/2025
 29.82  30.73  29.69  30.55  3,696,900 
05/06/2025
 30.14  30.34  29.70  29.76  3,321,700 
05/05/2025
 30.15  30.91  30.01  30.26  3,911,600 
05/02/2025
 30.89  31.08  30.06  30.54  4,175,300 
05/01/2025
 31.97  32.42  30.35  30.50  7,085,600 
04/30/2025
 30.94  31.21  30.46  31.00  5,553,200 
04/29/2025
 30.35  31.18  30.24  30.81  3,422,700 
04/28/2025
 30.14  30.65  29.92  30.36  3,970,800 
04/25/2025
 30.05  30.26  29.79  30.05  3,466,700 
04/24/2025
 29.56  30.31  29.33  30.24  3,601,300 
04/23/2025
 29.08  30.13  29.01  29.44  4,590,500 
04/22/2025
 28.73  28.98  28.34  28.46  4,604,400 

About Baxter International Stock history

Baxter International investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Baxter is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Baxter International will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Baxter International stock prices may prove useful in developing a viable investing in Baxter International
Last ReportedProjected for Next Year
Common Stock Shares Outstanding510 M618.8 M
Net Loss-2.2 B-2.1 B

Baxter International Quarterly Net Working Capital

3.55 Billion

Baxter International Stock Technical Analysis

Baxter International technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Baxter International technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Baxter International trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

Baxter International Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Baxter International's price direction in advance. Along with the technical and fundamental analysis of Baxter Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Baxter to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Baxter Stock Analysis

When running Baxter International's price analysis, check to measure Baxter International's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Baxter International is operating at the current time. Most of Baxter International's value examination focuses on studying past and present price action to predict the probability of Baxter International's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Baxter International's price. Additionally, you may evaluate how the addition of Baxter International to your portfolios can decrease your overall portfolio volatility.