Baxter International Stock Price History

BAX Stock  USD 33.71  0.57  1.72%   
Below is the normalized historical share price chart for Baxter International extending back to November 05, 1984. 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 33.71, as last reported on the 30th of November, with the highest price reaching 33.81 and the lowest price hitting 33.11 during the day.
IPO Date
27th of October 1981
200 Day MA
37.2895
50 Day MA
35.8066
Beta
0.604
 
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 -0.1, which signifies that the company had a -0.1% 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 Standard Deviation of 1.58, mean deviation of 1.19, and Risk Adjusted Performance of (0.06) to double-check the risk estimate we provide.
  
Common Stock Shares Outstanding is likely to rise to about 620.3 M in 2024, whereas Total Stockholder Equity is likely to drop slightly above 5.8 B in 2024. . Price Earnings Ratio is likely to rise to 12.82 in 2024, whereas Price To Sales Ratio is likely to drop 1.17 in 2024. Baxter Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1009

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

Estimated Market Risk

 1.61
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  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
2.1605
Enterprise Value Ebitda
15.7363
Price Sales
1.1427
Shares Float
508.1 M
Dividend Share
1.16

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 PriceSeptember 16, 202440.05
Lowest PriceNovember 14, 202431.54

Baxter International November 30, 2024 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 60,627 
Baxter International Price Action Indicator 0.54 
Baxter International Price Rate Of Daily Change 1.02 
Baxter International Price Daily Balance Of Power 0.81 

Baxter International November 30, 2024 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, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 8.51 with a coefficient of variation of 6.09. The prices are distributed with arithmetic mean of 36.28. The median price for the last 90 days is 36.46. The company had 1841:1000 stock split on 1st of July 2015. Baxter International issued dividends on 2024-11-29.
OpenHighLowCloseVolume
11/29/2024 33.11  33.81  33.11  33.71  2,928,271 
11/27/2024 32.98  33.20  32.81  33.14  3,605,733 
11/26/2024 33.24  33.43  32.44  32.70  4,311,120 
11/25/2024 33.37  33.50  33.08  33.25  5,929,113 
11/22/2024 32.87  33.53  32.84  33.04  4,646,348 
11/21/2024 32.32  32.98  32.16  32.82  3,782,850 
11/20/2024 32.35  32.50  31.59  32.46  6,315,590 
11/19/2024 32.54  32.82  32.14  32.35  4,518,915 
11/18/2024 31.61  33.05  31.59  32.85  7,004,697 
11/15/2024 31.59  32.09  31.44  31.80  4,847,466 
11/14/2024 32.51  32.51  31.45  31.54  5,659,955 
11/13/2024 33.54  33.67  32.45  32.46  5,369,531 
11/12/2024 34.05  34.05  33.29  33.66  6,113,108 
11/11/2024 34.82  34.82  33.70  34.05  5,636,755 
11/08/2024 35.28  35.28  33.61  34.46  6,636,750 
11/07/2024 35.52  35.94  34.94  35.86  5,612,381 
11/06/2024 36.59  36.63  35.50  35.93  3,696,537 
11/05/2024 35.52  35.92  35.12  35.92  2,615,524 
11/04/2024 35.83  36.06  35.60  35.62  2,725,767 
11/01/2024 35.82  36.30  35.63  35.69  3,167,156 
10/31/2024 35.52  35.84  35.41  35.52  2,722,423 
10/30/2024 35.62  36.01  35.53  35.68  2,671,865 
10/29/2024 35.77  36.17  35.72  35.81  2,515,273 
10/28/2024 36.05  36.28  35.81  35.83  1,886,583 
10/25/2024 36.41  36.59  35.66  35.79  2,171,895 
10/24/2024 36.52  36.91  36.29  36.54  2,767,228 
10/23/2024 36.25  36.49  36.05  36.28  1,818,480 
10/22/2024 36.43  36.56  36.05  36.40  1,827,218 
10/21/2024 36.60  36.66  36.24  36.38  1,593,267 
10/18/2024 36.71  36.80  36.41  36.67  1,984,343 
10/17/2024 36.33  36.81  35.82  36.46  3,869,045 
10/16/2024 36.58  36.97  36.46  36.57  2,832,080 
10/15/2024 36.73  37.35  36.40  36.46  3,927,296 
10/14/2024 36.40  36.79  36.12  36.72  2,045,652 
10/11/2024 36.95  37.18  36.30  36.35  3,294,858 
10/10/2024 37.59  37.84  36.72  36.84  3,764,422 
10/09/2024 36.67  38.09  36.66  37.65  4,758,311 
10/08/2024 35.78  37.20  35.76  36.93  5,034,296 
10/07/2024 35.84  36.14  35.41  35.59  3,850,805 
10/04/2024 35.07  36.18  34.76  36.13  5,152,743 
10/03/2024 35.73  35.87  34.76  34.90  4,135,408 
10/02/2024 36.66  36.66  35.68  35.79  6,462,996 
10/01/2024 37.82  37.90  36.51  36.72  4,316,313 
09/30/2024 37.56  37.94  37.13  37.78  4,866,414 
09/27/2024 38.77  39.37  38.40  38.71  2,662,589 
09/26/2024 38.23  38.61  38.22  38.51  2,558,752 
09/25/2024 38.97  38.97  37.73  38.14  3,648,950 
09/24/2024 38.75  39.01  38.65  38.78  1,754,430 
09/23/2024 38.51  39.03  38.06  38.80  3,278,785 
09/20/2024 38.30  38.60  38.07  38.29  5,224,022 
09/19/2024 39.48  39.51  38.42  38.56  3,340,936 
09/18/2024 39.55  39.85  38.99  39.17  3,101,237 
09/17/2024 39.96  40.28  39.46  39.61  2,198,625 
09/16/2024 39.68  40.10  39.51  40.05  2,617,892 
09/13/2024 39.30  39.86  39.26  39.52  3,239,842 
09/12/2024 38.99  39.20  38.34  39.18  2,877,309 
09/11/2024 38.83  39.15  38.29  39.07  3,649,323 
09/10/2024 39.03  39.22  38.70  39.01  4,575,969 
09/09/2024 38.85  39.52  38.40  39.03  3,393,047 
09/06/2024 38.62  39.28  38.21  38.76  6,154,937 
09/05/2024 37.38  38.81  36.94  38.62  6,375,743 

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 Outstanding506 M620.3 M
Net Loss-2.2 B-2.1 B

Baxter International Quarterly Net Working Capital

2.66 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 Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
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.