Baxter International Inc. (BVMF:B1AX34)
Brazil
· Delayed Price · Currency is BRL 49.24
-1.41 (-2.78%)
At close: Dec 4, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.01 | 50.70 | 50.01 | 50.70 | 50.70 | 2.97% | 101 |
| Dec 4, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -2.78% | 1 |
| Dec 3, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.81% | 50 |
| Dec 2, 2025 | 51.10 | 51.10 | 49.75 | 49.75 | 49.75 | -2.64% | 225 |
| Dec 1, 2025 | 50.03 | 51.10 | 50.03 | 51.10 | 51.10 | 2.14% | 148 |
| Nov 28, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1.13% | 45 |
| Nov 27, 2025 | 52.01 | 52.01 | 47.33 | 49.47 | 49.47 | -4.92% | 3 |
| Nov 26, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.01 | 3.44% | 2 |
| Nov 25, 2025 | 49.40 | 50.40 | 48.52 | 50.30 | 50.28 | 1.82% | 36 |
| Nov 24, 2025 | 49.70 | 52.05 | 49.40 | 49.40 | 49.38 | -0.60% | 52 |
| Nov 21, 2025 | 47.50 | 49.80 | 47.50 | 49.70 | 49.68 | 4.63% | 153 |
| Nov 19, 2025 | 46.00 | 47.80 | 46.00 | 47.50 | 47.48 | -1.86% | 38 |
| Nov 18, 2025 | 46.50 | 48.40 | 46.00 | 48.40 | 48.38 | 0.41% | 35 |
| Nov 17, 2025 | 49.30 | 49.30 | 48.20 | 48.20 | 48.18 | -1.23% | 56 |
| Nov 14, 2025 | 48.90 | 48.90 | 48.80 | 48.80 | 48.78 | -1.81% | 6 |
| Nov 13, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.68 | 0.71% | 24 |
| Nov 12, 2025 | 49.95 | 49.95 | 49.24 | 49.35 | 49.33 | 3.57% | 25 |
| Nov 11, 2025 | 47.05 | 47.65 | 47.05 | 47.65 | 47.63 | 0.11% | 122 |
| Nov 10, 2025 | 48.05 | 48.05 | 47.22 | 47.60 | 47.58 | -0.94% | 23 |
| Nov 7, 2025 | 48.10 | 48.10 | 48.05 | 48.05 | 48.03 | 2.02% | 2 |
| Nov 6, 2025 | 47.20 | 47.20 | 47.10 | 47.10 | 47.08 | -1.67% | 15 |
| Nov 5, 2025 | 47.40 | 47.90 | 47.24 | 47.90 | 47.88 | -1.34% | 35 |
| Nov 4, 2025 | 48.50 | 48.55 | 48.50 | 48.55 | 48.53 | 0.10% | 2 |
| Nov 3, 2025 | 49.60 | 49.60 | 48.50 | 48.50 | 48.48 | -2.41% | 20 |
| Oct 31, 2025 | 50.85 | 50.85 | 49.70 | 49.70 | 49.68 | -4.24% | 181 |
| Oct 30, 2025 | 60.24 | 60.24 | 50.32 | 51.90 | 51.88 | -14.36% | 561 |
| Oct 29, 2025 | 60.84 | 61.02 | 60.60 | 60.60 | 60.58 | -1.56% | 121 |
| Oct 28, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.54 | -1.16% | 1 |
| Oct 27, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.26 | 0.10% | 1 |
| Oct 24, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.20 | 0.68% | 1 |
| Oct 23, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.78 | -0.96% | 1 |
| Oct 22, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.38 | 1.76% | 1 |
| Oct 21, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.30 | -2.57% | 1 |
| Oct 20, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.92 | -0.29% | 1 |
| Oct 17, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.10 | 0.38% | 1 |
| Oct 16, 2025 | 61.62 | 62.88 | 61.62 | 62.88 | 62.86 | 1.42% | 101 |
| Oct 15, 2025 | 62.46 | 62.46 | 62.00 | 62.00 | 61.98 | 0.42% | 101 |
| Oct 14, 2025 | 61.26 | 61.74 | 61.26 | 61.74 | 61.72 | 1.88% | 101 |
| Oct 13, 2025 | 60.66 | 60.66 | 60.60 | 60.60 | 60.58 | 0.33% | 2 |
| Oct 10, 2025 | 61.80 | 61.80 | 60.40 | 60.40 | 60.38 | -2.36% | 51 |
| Oct 9, 2025 | 61.08 | 61.86 | 61.08 | 61.86 | 61.84 | 0.78% | 52 |
| Oct 8, 2025 | 60.78 | 61.38 | 60.78 | 61.38 | 61.36 | -1.25% | 103 |
| Oct 7, 2025 | 62.46 | 62.46 | 61.80 | 62.16 | 62.14 | -0.29% | 54 |
| Oct 6, 2025 | 64.00 | 64.38 | 62.28 | 62.34 | 62.32 | -3.17% | 144 |
| Oct 3, 2025 | 64.20 | 64.38 | 64.20 | 64.38 | 64.36 | 3.37% | 102 |
| Oct 2, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.26 | 1.43% | 1 |
| Oct 1, 2025 | 61.56 | 61.56 | 61.40 | 61.40 | 61.38 | 4.07% | 101 |
| Sep 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.98 | -0.47% | 5 |
| Sep 29, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.26 | 0.82% | 1 |
| Sep 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.78 | 1.47% | 1 |
| Sep 25, 2025 | 58.60 | 58.60 | 57.95 | 57.95 | 57.93 | -4.66% | 4 |
| Sep 24, 2025 | 60.60 | 60.78 | 60.60 | 60.78 | 60.76 | -0.41% | 101 |
| Sep 23, 2025 | 61.61 | 61.61 | 60.80 | 61.03 | 61.01 | 0.05% | 54 |
| Sep 22, 2025 | 61.32 | 61.32 | 61.00 | 61.00 | 60.98 | -2.62% | 106 |
| Sep 18, 2025 | 62.88 | 62.88 | 62.64 | 62.64 | 62.62 | -0.48% | 2 |
| Sep 17, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.92 | -0.47% | 1 |
| Sep 16, 2025 | 60.02 | 63.24 | 60.02 | 63.24 | 63.22 | 0.09% | 103 |
| Sep 15, 2025 | 63.06 | 63.18 | 63.06 | 63.18 | 63.16 | -1.89% | 301 |
| Sep 12, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.38 | -2.60% | 2 |
| Sep 11, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.10 | -0.27% | 1 |
| Sep 9, 2025 | 66.22 | 66.30 | 66.22 | 66.30 | 66.28 | - | 3 |
| Sep 5, 2025 | 65.58 | 66.30 | 65.58 | 66.30 | 66.28 | 2.60% | 112 |
| Sep 4, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.60 | -1.10% | 101 |
| Sep 3, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.32 | -0.91% | 5 |
| Sep 2, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.92 | -1.05% | 10 |
| Sep 1, 2025 | 67.87 | 67.87 | 66.64 | 66.64 | 66.62 | 1.38% | 2 |
| Aug 26, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.40 | -1.26% | 1 |
| Aug 25, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.24 | -0.31% | 1 |
| Aug 22, 2025 | 66.57 | 66.78 | 66.57 | 66.78 | 66.44 | 0.32% | 3 |
| Aug 21, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.24 | -1.35% | 1 |
| Aug 20, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.14 | 1.95% | 100 |
| Aug 19, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 65.86 | 0.82% | 7 |
| Aug 18, 2025 | 65.94 | 65.94 | 65.65 | 65.65 | 65.32 | -0.12% | 103 |
| Aug 15, 2025 | 66.67 | 66.67 | 65.73 | 65.73 | 65.40 | -0.50% | 56 |
| Aug 14, 2025 | 65.24 | 66.29 | 65.24 | 66.06 | 65.73 | 1.16% | 32 |
| Aug 13, 2025 | 65.58 | 65.58 | 65.30 | 65.30 | 64.97 | 1.24% | 151 |
| Aug 12, 2025 | 64.20 | 64.80 | 64.02 | 64.50 | 64.18 | 0.47% | 58 |
| Aug 11, 2025 | 64.98 | 64.98 | 64.20 | 64.20 | 63.88 | -1.02% | 142 |
| Aug 8, 2025 | 63.84 | 64.86 | 63.84 | 64.86 | 64.53 | 1.60% | 10 |
| Aug 7, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.52 | 2.80% | 1 |
| Aug 6, 2025 | 62.76 | 62.76 | 61.92 | 62.10 | 61.79 | -1.49% | 8 |
| Aug 5, 2025 | 62.04 | 63.18 | 62.04 | 63.04 | 62.72 | 1.61% | 612 |
| Aug 4, 2025 | 60.90 | 62.04 | 60.90 | 62.04 | 61.73 | 2.27% | 76 |
| Aug 1, 2025 | 61.78 | 61.78 | 59.22 | 60.66 | 60.36 | -1.81% | 438 |
| Jul 31, 2025 | 75.00 | 75.00 | 61.70 | 61.78 | 61.47 | -25.10% | 664 |
| Jul 28, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.07 | 9.40% | 4 |
| Jul 25, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.01 | -2.00% | 1 |
| Jul 22, 2025 | 77.00 | 77.00 | 76.93 | 76.93 | 76.54 | -1.02% | 7 |
| Jul 18, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.33 | - | 1 |
| Jul 17, 2025 | 78.69 | 78.69 | 77.72 | 77.72 | 77.33 | -1.31% | 4 |
| Jul 16, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.35 | -0.32% | 1 |
| Jul 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.60 | -0.85% | 1 |
| Jul 14, 2025 | 79.70 | 79.70 | 79.68 | 79.68 | 79.28 | -0.34% | 3 |
| Jul 11, 2025 | 80.52 | 80.52 | 79.95 | 79.95 | 79.55 | -4.46% | 7 |
| Jul 7, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.26 | -2.61% | 9 |
| Jul 3, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.49 | -0.20% | 1 |
| Jul 1, 2025 | 83.76 | 86.09 | 83.76 | 86.09 | 85.66 | 5.31% | 7 |
| Jun 23, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.34 | - | 3 |
| Jun 18, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.34 | -5.69% | 5 |
| Jun 11, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.25 | 3.50% | 15 |