Baxter International Inc Historical Data - BTL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Baxter International Inc (BTL)
Baxter International Inc (BTL) Historical

Baxter International Inc (BTL)

33.82

-0.105

( -0.31% )

Updated: 12:04:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.37	-1.0821877742	34.19	34.385	33.21	314	33.85750199	DE
4	-0.99	-2.84401034186	34.81	35.13	31.375	330	33.65383806	DE
12	0.745	2.25245653817	33.075	36.45	30.255	516	33.11325233	DE
26	-3.68	-9.81333333333	37.5	38.35	30.25	593	32.46836799	DE
52	2.77	8.92109500805	31.05	41.01	29.9	456	33.7595163	DE
156	-35.16	-50.9712960278	68.98	78.2	29.35	292	36.17869055	DE
260	-40.4	-54.4327674481	74.22	87.22	29.35	164	39.44731182	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729283160	33.565	0.35	1.05	33.565	33.565	33.565	15
1729196760	33.215	-0.81	-2.37	33.9	33.9	33.21	182
1729110360	34.02	0.1	0.29	33.905	34.02	33.75	552
1729023960	33.92	0.29	0.86	34.19	34.385	33.92	506
1728937560	33.63	0	0.00	33.63	33.63	33.63	0
1728678360	33.63	-1.12	-3.22	33.9	33.9	33.63	425
1728591960	34.75	0.23	0.65	35.095	35.095	34.75	125
1728505560	34.525	1.24	3.71	34.045	34.525	33.9	340
1728419160	33.29	0.29	0.88	32.795	33.29	32.305	633
1728332760	33	0.53	1.65	33.259999	33.259999	33	261
1728073560	32.465	-0.18	-0.55	31.375	32.465	31.375	101
1727987220	32.645	-0.06	-0.17	32.6	32.645	32.6	550
1727900820	32.7	-0.95	-2.82	32.994999	33.54	32.7	567
1727814420	33.65	-0.38	-1.12	34.32	34.34	33.65	192
1727728020	34.03	-1.1	-3.13	34.53	34.53	33.36	1476
1727468760	35.13	0.68	1.96	35.1	35.13	35.1	55
1727382360	34.455	-0.07	-0.19	34.765	34.765	34.455	40
1727295960	34.52	-0.51	-1.46	34.52	34.52	34.52	150
1727209560	35.03	0.08	0.23	35.03	35.03	35.03	70
1727123160	34.95	0.21	0.60	34.81	34.95	34.445	34
1726864020	34.74	-0.61	-1.74	34.74	34.74	34.74	50
1726777560	35.354999	0.01	0.03	35.354999	35.354999	35.354999	286
1726691220	35.345	-0.79	-2.19	35.345	35.345	35.345	10
1726604760	36.135	0.28	0.79	36.45	36.45	36.135	433
1726518420	35.85	-0.23	-0.62	35.994999	35.994999	35.845	1005
1726259160	36.075	0.96	2.72	35.799999	36.075	35.799999	518
1726172760	35.119999	0	0.00	35.119999	35.119999	35.119999	0
1726086360	35.119999	-0.63	-1.75	35.119999	35.119999	35.119999	100
1726000020	35.744999	0	0.00	35.744999	35.744999	35.744999	0
1725913620	35.744999	0.64	1.84	35.395	35.744999	35.14	302
1725654360	35.1	0.26	0.75	35.25	35.32	35.1	340
1725567960	34.84	1.07	3.17	34.15	34.84	33.965	422
1725481560	33.77	-0.73	-2.12	33.905	34.42	33.77	245
1725395160	34.5	0.76	2.25	33.729999	34.6	33.729999	158
1725308760	33.74	-0.94	-2.71	34.47	34.47	33.74	665
1725049560	34.68	0.02	0.04	34.68	34.68	34.68	692
1724963160	34.665	0.59	1.73	34.1	34.665	34.1	208
1724876760	34.075	0.23	0.68	34.15	34.15	34.075	90
1724790420	33.845	0	0.00	33.845	33.845	33.845	0
1724704020	33.845	0.99	3.01	33.28	33.845	33.08	373
1724444820	32.854999	0.35	1.09	33.104999	33.13	32.854999	9
1724358420	32.5	-0.07	-0.21	32.255	32.5	32.255	123
1724271960	32.57	-0.15	-0.44	32.57	32.57	32.57	40
1724185560	32.715	0.26	0.80	33.125	33.125	32.715	541
1724099220	32.455	-0.14	-0.41	32.455	32.455	32.455	1
1723840020	32.59	0.05	0.14	32.59	32.59	32.59	160
1723753620	32.545	0.31	0.95	32.604999	32.835	32.545	14
1723667160	32.24	0.64	2.01	31.645	32.24	31.645	2869
1723580760	31.605	-2.46	-7.21	33.99	34.674999	31.095	3477
1723494360	34.06	0.09	0.28	34.06	34.06	34.06	5
1723235220	33.965	0.2	0.59	34.049999	34.049999	33.965	122
1723148820	33.765	0.02	0.04	33.095	34.229999	33.095	184
1723062360	33.75	-0.37	-1.07	34.265	34.5	33.75	938
1722975960	34.115	2.52	7.96	31.715	34.115	31.715	1081
1722889620	31.6	-1.23	-3.75	30.745	31.995	30.255	5897
1722630360	32.83	-0.69	-2.06	32.83	32.83	32.83	40
1722544020	33.52	-0.13	-0.39	33.4	33.52	33.4	11
1722457560	33.65	0.32	0.96	33.595	33.65	33.595	36
1722371220	33.33	-0.19	-0.57	33.4	33.4	33.33	105
1722284760	33.52	0.55	1.67	33.075	33.52	33.075	1092
1722025620	32.97	0.62	1.92	32.81	32.97	32.65	724
1721939160	32.35	1.35	4.34	33.244999	33.244999	32.35	752
1721852820	31.005	-1.72	-5.27	31.005	31.005	31.005	1
1721766420	32.729999	0.31	0.94	32.725	32.799999	32.725	314
1721679960	32.424999	-0.16	-0.49	32.165	32.814999	32.165	377

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions