Baxter International Inc (BAX) stock
BAXNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/306% below fair value
$23.00−0.50 (-2.13%)
Close on Oct 30, 2026Market cap $11.89BP/E –Yield 2.26%
Price history
Baxter International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.00
-2.13% on the day
52-week range
$15.73 – $30.00
-23.3% from the high
Change over 52 weeks
+20.0%
From $19.16 on Oct 30, 2025
Average volume
6.65M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.59 | $23.59 | $22.50 | $23.00 | -2.13% | 11,817,510 |
| Oct 29, 2026 | $26.00 | $26.10 | $23.37 | $23.50 | -7.70% | 15,670,050 |
| Oct 28, 2026 | $25.11 | $26.03 | $24.93 | $25.46 | +2.17% | 12,433,620 |
| Oct 27, 2026 | $25.20 | $25.25 | $24.81 | $24.92 | -1.46% | 5,489,950 |
| Oct 26, 2026 | $25.62 | $25.62 | $25.06 | $25.29 | -0.04% | 4,043,455 |
| Oct 23, 2026 | $25.71 | $25.71 | $25.20 | $25.30 | -1.36% | 4,936,026 |
| Oct 22, 2026 | $24.73 | $25.71 | $24.68 | $25.65 | +3.85% | 5,205,217 |
| Oct 21, 2026 | $24.36 | $24.83 | $24.26 | $24.70 | +0.78% | 5,375,697 |
| Oct 20, 2026 | $25.08 | $25.23 | $23.62 | $24.51 | -1.92% | 12,183,590 |
| Oct 19, 2026 | $25.09 | $25.45 | $24.90 | $24.99 | -1.15% | 5,345,853 |
| Oct 16, 2026 | $25.95 | $25.99 | $25.13 | $25.28 | -1.86% | 4,406,949 |
| Oct 15, 2026 | $25.25 | $25.89 | $25.22 | $25.76 | +3.87% | 4,508,145 |
| Oct 14, 2026 | $24.86 | $25.04 | $24.59 | $24.80 | -0.36% | 5,209,623 |
| Oct 13, 2026 | $25.06 | $25.26 | $24.52 | $24.89 | +0.44% | 3,249,507 |
| Oct 12, 2026 | $24.44 | $24.85 | $24.34 | $24.78 | +1.77% | 5,234,356 |
| Oct 9, 2026 | $23.93 | $24.47 | $23.84 | $24.35 | +1.88% | 3,011,407 |
| Oct 8, 2026 | $23.97 | $24.14 | $23.50 | $23.90 | -0.29% | 7,561,638 |
| Oct 7, 2026 | $24.20 | $24.60 | $23.82 | $23.97 | -1.60% | 4,770,356 |
| Oct 6, 2026 | $24.32 | $24.42 | $23.92 | $24.36 | +0.58% | 6,523,545 |
| Oct 5, 2026 | $23.46 | $24.29 | $23.24 | $24.22 | +3.11% | 10,163,190 |
| Oct 2, 2026 | $23.84 | $23.85 | $23.40 | $23.49 | -0.63% | 4,808,263 |
| Oct 1, 2026 | $23.95 | $24.04 | $23.48 | $23.64 | -1.50% | 7,380,996 |
| Sep 30, 2026 | $23.50 | $24.10 | $23.37 | $24.00 | +2.21% | 8,727,220 |
| Sep 29, 2026 | $23.29 | $23.72 | $23.15 | $23.48 | -0.04% | 6,685,719 |
| Sep 28, 2026 | $23.21 | $23.82 | $23.11 | $23.49 | +0.51% | 6,171,495 |
| Sep 25, 2026 | $23.43 | $23.71 | $23.20 | $23.37 | -0.47% | 6,568,959 |
| Sep 24, 2026 | $23.48 | $23.76 | $23.20 | $23.48 | -0.04% | 7,346,082 |
| Sep 23, 2026 | $23.59 | $24.30 | $23.45 | $23.49 | -0.80% | 9,441,692 |
| Sep 22, 2026 | $23.21 | $23.87 | $23.21 | $23.68 | +3.27% | 7,364,439 |
| Sep 21, 2026 | $22.99 | $23.08 | $22.56 | $22.93 | +0.57% | 11,747,740 |
| Sep 18, 2026 | $23.05 | $23.16 | $22.71 | $22.80 | -0.96% | 9,968,219 |
| Sep 17, 2026 | $23.70 | $23.74 | $22.98 | $23.02 | -2.17% | 6,615,004 |
| Sep 16, 2026 | $23.76 | $23.87 | $23.18 | $23.53 | -0.76% | 9,453,579 |
| Sep 15, 2026 | $23.94 | $23.94 | $23.16 | $23.71 | -0.63% | 6,145,777 |
| Sep 14, 2026 | $24.01 | $24.22 | $23.61 | $23.86 | +0.25% | 5,741,921 |
| Sep 11, 2026 | $24.65 | $24.77 | $23.67 | $23.80 | -1.57% | 5,450,645 |
| Sep 10, 2026 | $24.15 | $24.38 | $23.92 | $24.18 | -0.86% | 5,751,355 |
| Sep 9, 2026 | $24.71 | $25.21 | $24.39 | $24.39 | -1.89% | 5,299,244 |
| Sep 8, 2026 | $25.59 | $25.75 | $24.66 | $24.86 | -3.76% | 5,908,322 |
| Sep 4, 2026 | $25.33 | $26.12 | $25.26 | $25.83 | +1.02% | 3,415,196 |
| Sep 3, 2026 | $25.96 | $26.09 | $25.17 | $25.57 | -0.51% | 4,699,471 |
| Sep 2, 2026 | $25.55 | $26.05 | $25.48 | $25.70 | +0.86% | 4,167,853 |
| Sep 1, 2026 | $26.31 | $26.56 | $25.17 | $25.48 | -2.00% | 5,275,633 |
| Aug 31, 2026 | $25.91 | $26.35 | $25.86 | $26.00 | -0.50% | 3,992,222 |
| Aug 28, 2026 | $25.99 | $26.31 | $25.79 | $26.13 | +0.77% | 3,960,470 |
| Aug 27, 2026 | $26.06 | $26.44 | $25.82 | $25.93 | -2.15% | 4,500,341 |
| Aug 26, 2026 | $26.49 | $26.76 | $26.13 | $26.50 | +0.80% | 5,186,560 |
| Aug 25, 2026 | $26.43 | $26.50 | $26.01 | $26.29 | -0.76% | 3,792,850 |
| Aug 24, 2026 | $26.37 | $26.61 | $26.07 | $26.49 | +0.57% | 4,426,556 |
| Aug 21, 2026 | $26.51 | $26.67 | $26.09 | $26.34 | -0.27% | 4,360,834 |
| Aug 20, 2026 | $25.90 | $26.78 | $25.90 | $26.41 | -0.86% | 3,527,897 |
| Aug 19, 2026 | $26.04 | $26.75 | $25.87 | $26.64 | +2.70% | 5,053,983 |
| Aug 18, 2026 | $26.08 | $26.34 | $25.75 | $25.94 | +0.12% | 6,688,490 |
| Aug 17, 2026 | $26.47 | $26.47 | $25.87 | $25.91 | -3.07% | 5,851,205 |
| Aug 14, 2026 | $27.01 | $27.16 | $26.60 | $26.73 | -1.18% | 4,957,255 |
| Aug 13, 2026 | $27.02 | $27.45 | $26.90 | $27.05 | +0.37% | 6,711,519 |
| Aug 12, 2026 | $27.20 | $27.40 | $26.64 | $26.95 | -2.39% | 6,881,478 |
| Aug 11, 2026 | $27.55 | $28.02 | $27.38 | $27.61 | -0.61% | 7,577,190 |
| Aug 10, 2026 | $27.12 | $27.97 | $26.78 | $27.78 | +0.83% | 8,306,899 |
| Aug 7, 2026 | $26.93 | $27.88 | $26.56 | $27.55 | +2.00% | 8,162,691 |
| Aug 6, 2026 | $27.41 | $27.95 | $26.82 | $27.01 | -1.17% | 6,944,709 |
| Aug 5, 2026 | $28.20 | $28.21 | $27.09 | $27.33 | -3.60% | 9,302,601 |
| Aug 4, 2026 | $27.74 | $28.38 | $27.48 | $28.35 | +0.89% | 10,209,480 |
| Aug 3, 2026 | $26.98 | $28.30 | $26.90 | $28.10 | +7.42% | 10,447,410 |
| Jul 31, 2026 | $26.92 | $27.15 | $26.03 | $26.16 | -2.21% | 9,283,235 |
| Jul 30, 2026 | $29.07 | $30.00 | $26.05 | $26.75 | +7.99% | 22,671,820 |
| Jul 29, 2026 | $24.40 | $24.93 | $24.28 | $24.77 | +1.64% | 9,434,061 |
| Jul 28, 2026 | $23.85 | $24.75 | $23.58 | $24.37 | +4.41% | 7,104,021 |
| Jul 27, 2026 | $22.68 | $23.40 | $22.60 | $23.34 | +4.20% | 5,445,303 |
| Jul 24, 2026 | $21.95 | $22.65 | $21.90 | $22.40 | +3.37% | 4,982,980 |
| Jul 23, 2026 | $21.56 | $21.78 | $21.40 | $21.67 | -0.32% | 4,516,813 |
| Jul 22, 2026 | $22.53 | $22.56 | $21.70 | $21.74 | -2.12% | 4,511,404 |
| Jul 21, 2026 | $21.86 | $22.24 | $21.84 | $22.21 | +0.63% | 3,962,315 |
| Jul 20, 2026 | $22.46 | $22.52 | $21.94 | $22.07 | -2.39% | 4,980,251 |
| Jul 17, 2026 | $23.16 | $23.71 | $22.59 | $22.61 | -3.17% | 6,546,823 |
| Jul 16, 2026 | $22.50 | $23.38 | $22.18 | $23.35 | +5.42% | 6,942,196 |
| Jul 15, 2026 | $21.93 | $22.45 | $21.82 | $22.15 | +1.61% | 5,022,272 |
| Jul 14, 2026 | $21.93 | $21.93 | $21.16 | $21.80 | -3.41% | 5,047,336 |
| Jul 13, 2026 | $22.60 | $22.92 | $22.37 | $22.57 | -0.22% | 8,519,518 |
| Jul 10, 2026 | $22.64 | $22.72 | $22.35 | $22.62 | +0.71% | 3,103,103 |
| Jul 9, 2026 | $22.25 | $22.55 | $21.73 | $22.46 | +2.18% | 4,063,730 |
| Jul 8, 2026 | $22.49 | $22.65 | $21.85 | $21.98 | -3.85% | 6,788,762 |
| Jul 7, 2026 | $23.00 | $23.53 | $22.83 | $22.86 | +1.24% | 5,990,911 |
| Jul 6, 2026 | $22.78 | $22.83 | $22.16 | $22.58 | -0.31% | 4,891,600 |
| Jul 2, 2026 | $22.12 | $22.76 | $22.02 | $22.65 | +4.43% | 6,547,360 |
| Jul 1, 2026 | $21.40 | $21.95 | $21.38 | $21.69 | +1.74% | 6,497,627 |
| Jun 30, 2026 | $22.14 | $22.18 | $21.31 | $21.32 | -3.18% | 6,891,765 |
| Jun 29, 2026 | $21.95 | $22.09 | $21.81 | $22.02 | -0.09% | 5,722,298 |
| Jun 26, 2026 | $21.47 | $22.18 | $21.43 | $22.04 | +2.27% | 10,260,240 |
| Jun 25, 2026 | $21.23 | $21.73 | $21.14 | $21.55 | +2.42% | 6,650,731 |
| Jun 24, 2026 | $20.32 | $21.13 | $20.31 | $21.04 | +4.68% | 6,066,507 |
| Jun 23, 2026 | $19.50 | $20.17 | $19.42 | $20.10 | +2.24% | 5,072,627 |
| Jun 22, 2026 | $19.90 | $20.04 | $19.63 | $19.66 | -1.16% | 4,801,018 |
| Jun 18, 2026 | $19.70 | $20.10 | $19.54 | $19.89 | +2.58% | 11,167,910 |
| Jun 17, 2026 | $20.42 | $20.62 | $19.38 | $19.39 | -5.23% | 7,123,600 |
| Jun 16, 2026 | $20.91 | $21.03 | $20.36 | $20.46 | -1.68% | 6,841,345 |
| Jun 15, 2026 | $21.03 | $21.30 | $20.78 | $20.81 | -0.24% | 6,022,498 |
| Jun 12, 2026 | $20.67 | $20.89 | $20.25 | $20.86 | +1.81% | 7,622,421 |
| Jun 11, 2026 | $20.20 | $20.66 | $20.04 | $20.49 | +0.89% | 7,528,544 |
| Jun 10, 2026 | $19.97 | $20.98 | $19.77 | $20.31 | +1.40% | 11,725,660 |
| Jun 9, 2026 | $19.46 | $20.16 | $19.36 | $20.03 | +4.11% | 6,493,315 |
| Jun 8, 2026 | $19.33 | $19.50 | $19.05 | $19.24 | -0.72% | 5,044,315 |
| Jun 5, 2026 | $19.44 | $19.75 | $19.32 | $19.38 | +0.16% | 6,839,057 |
| Jun 4, 2026 | $18.99 | $19.50 | $18.90 | $19.35 | +4.37% | 5,959,732 |
| Jun 3, 2026 | $18.53 | $18.86 | $18.42 | $18.54 | -0.75% | 4,591,323 |
| Jun 2, 2026 | $18.33 | $19.08 | $18.22 | $18.68 | +1.52% | 5,980,617 |
| Jun 1, 2026 | $18.57 | $18.68 | $18.11 | $18.40 | -2.02% | 8,560,419 |
| May 29, 2026 | $19.06 | $19.18 | $18.77 | $18.78 | -2.44% | 8,489,136 |
| May 28, 2026 | $18.76 | $19.31 | $18.59 | $19.25 | -0.41% | 5,025,450 |
| May 27, 2026 | $19.60 | $19.97 | $19.27 | $19.33 | -0.26% | 8,551,089 |
| May 26, 2026 | $19.18 | $19.52 | $18.94 | $19.38 | +1.04% | 5,291,068 |
| May 22, 2026 | $19.26 | $19.67 | $19.06 | $19.18 | +0.79% | 7,219,918 |
| May 21, 2026 | $18.49 | $19.12 | $18.40 | $19.03 | +1.39% | 8,756,909 |
| May 20, 2026 | $18.44 | $18.83 | $18.01 | $18.77 | +2.40% | 6,801,150 |
| May 19, 2026 | $17.70 | $18.35 | $17.56 | $18.33 | +3.04% | 5,663,144 |
| May 18, 2026 | $17.40 | $17.95 | $17.39 | $17.79 | +2.83% | 6,252,107 |
| May 15, 2026 | $17.66 | $17.83 | $17.23 | $17.30 | -2.70% | 5,357,053 |
| May 14, 2026 | $17.57 | $17.98 | $17.39 | $17.78 | +2.72% | 5,340,567 |
| May 13, 2026 | $17.71 | $17.95 | $17.09 | $17.31 | -3.24% | 7,899,497 |
| May 12, 2026 | $17.65 | $18.05 | $17.50 | $17.89 | +2.05% | 7,160,751 |
| May 11, 2026 | $17.96 | $18.09 | $17.28 | $17.53 | -2.56% | 7,239,900 |
| May 8, 2026 | $17.71 | $18.00 | $17.29 | $17.99 | +2.86% | 7,866,016 |
| May 7, 2026 | $17.16 | $17.57 | $17.16 | $17.49 | +3.00% | 6,617,783 |
| May 6, 2026 | $16.99 | $17.31 | $16.86 | $16.98 | +1.37% | 5,871,328 |
| May 5, 2026 | $16.74 | $16.96 | $16.48 | $16.75 | +0.78% | 7,641,369 |
| May 4, 2026 | $17.20 | $17.43 | $16.52 | $16.62 | -3.43% | 7,425,913 |
| May 1, 2026 | $17.84 | $17.85 | $17.05 | $17.21 | -2.10% | 10,872,040 |
| Apr 30, 2026 | $17.73 | $18.02 | $16.17 | $17.58 | +4.02% | 21,192,070 |
| Apr 29, 2026 | $17.79 | $17.82 | $16.83 | $16.90 | -5.80% | 15,301,390 |
| Apr 28, 2026 | $18.50 | $18.64 | $17.93 | $17.94 | -2.97% | 9,652,888 |
| Apr 27, 2026 | $18.14 | $18.67 | $18.14 | $18.49 | +1.82% | 7,138,461 |
| Apr 24, 2026 | $18.33 | $18.48 | $17.90 | $18.16 | -1.36% | 5,051,578 |
| Apr 23, 2026 | $18.31 | $18.49 | $18.08 | $18.41 | +0.55% | 4,793,902 |
| Apr 22, 2026 | $18.81 | $19.11 | $18.25 | $18.31 | -0.97% | 4,560,926 |
| Apr 21, 2026 | $18.86 | $19.19 | $18.48 | $18.49 | -1.86% | 7,349,131 |
| Apr 20, 2026 | $18.47 | $18.97 | $18.42 | $18.84 | +0.69% | 6,730,295 |
| Apr 17, 2026 | $18.26 | $19.19 | $18.25 | $18.71 | +3.14% | 8,972,760 |
| Apr 16, 2026 | $17.57 | $18.18 | $17.45 | $18.14 | +3.07% | 6,056,904 |
| Apr 15, 2026 | $17.61 | $17.76 | $17.53 | $17.60 | +0.06% | 4,005,848 |
| Apr 14, 2026 | $17.74 | $18.05 | $17.57 | $17.59 | -0.23% | 5,761,419 |
| Apr 13, 2026 | $16.96 | $17.68 | $16.81 | $17.63 | +2.80% | 12,110,230 |
| Apr 10, 2026 | $17.42 | $17.55 | $17.12 | $17.15 | -0.87% | 3,536,516 |
| Apr 9, 2026 | $17.18 | $17.50 | $16.98 | $17.30 | +0.35% | 5,440,026 |
| Apr 8, 2026 | $17.40 | $17.78 | $17.04 | $17.24 | +3.73% | 6,358,471 |
| Apr 7, 2026 | $16.71 | $16.80 | $16.38 | $16.62 | -0.18% | 4,742,257 |
| Apr 6, 2026 | $16.66 | $16.85 | $16.51 | $16.65 | -0.18% | 6,418,866 |
| Apr 2, 2026 | $16.49 | $17.04 | $16.31 | $16.68 | -0.60% | 6,513,625 |
| Apr 1, 2026 | $17.00 | $17.20 | $16.76 | $16.78 | -0.12% | 8,409,488 |
| Mar 31, 2026 | $16.08 | $16.95 | $15.90 | $16.80 | +6.33% | 9,817,285 |
| Mar 30, 2026 | $16.00 | $16.14 | $15.73 | $15.80 | -1.06% | 7,451,520 |
| Mar 27, 2026 | $16.59 | $16.66 | $15.87 | $15.97 | -4.20% | 6,517,646 |
| Mar 26, 2026 | $17.00 | $17.50 | $16.56 | $16.67 | -2.63% | 9,618,302 |
| Mar 25, 2026 | $16.98 | $17.23 | $16.45 | $17.12 | +2.39% | 6,423,213 |
| Mar 24, 2026 | $16.36 | $16.84 | $16.23 | $16.72 | +0.66% | 9,013,941 |
| Mar 23, 2026 | $16.62 | $16.91 | $16.33 | $16.61 | +2.85% | 11,077,960 |
| Mar 20, 2026 | $16.53 | $16.80 | $16.08 | $16.15 | -3.06% | 19,145,480 |
| Mar 19, 2026 | $16.90 | $17.05 | $16.36 | $16.66 | -2.52% | 9,493,973 |
| Mar 18, 2026 | $17.50 | $17.50 | $17.09 | $17.09 | -3.01% | 6,157,925 |
| Mar 17, 2026 | $17.34 | $17.84 | $17.32 | $17.62 | +3.16% | 7,339,182 |
| Mar 16, 2026 | $17.15 | $17.71 | $16.84 | $17.08 | -1.84% | 13,190,610 |
| Mar 13, 2026 | $18.40 | $18.56 | $17.22 | $17.40 | -3.39% | 8,897,394 |
| Mar 12, 2026 | $17.75 | $18.28 | $17.34 | $18.01 | -0.22% | 12,051,820 |
| Mar 11, 2026 | $17.51 | $18.26 | $17.29 | $18.05 | +3.38% | 12,639,420 |
| Mar 10, 2026 | $17.92 | $17.99 | $17.40 | $17.46 | -2.51% | 9,355,939 |
| Mar 9, 2026 | $17.26 | $17.97 | $17.00 | $17.91 | +1.24% | 10,923,570 |
| Mar 6, 2026 | $18.33 | $18.41 | $17.54 | $17.69 | -4.89% | 10,709,790 |
| Mar 5, 2026 | $18.71 | $18.96 | $18.41 | $18.60 | -2.26% | 10,856,290 |
| Mar 4, 2026 | $19.11 | $19.23 | $18.66 | $19.03 | 0.00% | 8,653,038 |
| Mar 3, 2026 | $19.06 | $19.32 | $18.47 | $19.03 | -3.35% | 9,039,603 |
| Mar 2, 2026 | $19.88 | $19.97 | $19.29 | $19.69 | -3.34% | 7,287,906 |
| Feb 27, 2026 | $20.19 | $20.49 | $19.91 | $20.37 | +0.05% | 36,636,900 |
| Feb 26, 2026 | $20.83 | $21.16 | $20.28 | $20.36 | -1.78% | 7,145,554 |
| Feb 25, 2026 | $20.44 | $20.93 | $20.20 | $20.73 | +0.48% | 6,489,964 |
| Feb 24, 2026 | $21.20 | $21.41 | $20.58 | $20.63 | -2.96% | 7,121,101 |
| Feb 23, 2026 | $21.25 | $21.48 | $21.07 | $21.26 | -1.48% | 6,047,601 |
| Feb 20, 2026 | $21.50 | $21.84 | $20.93 | $21.58 | +1.12% | 7,378,988 |
| Feb 19, 2026 | $21.89 | $21.93 | $21.21 | $21.34 | -2.42% | 6,568,987 |
| Feb 18, 2026 | $20.58 | $22.08 | $20.53 | $21.87 | +5.45% | 14,098,080 |
| Feb 17, 2026 | $20.09 | $20.92 | $19.97 | $20.74 | +4.80% | 11,817,630 |
| Feb 13, 2026 | $18.67 | $20.13 | $18.61 | $19.79 | +5.77% | 15,813,320 |
| Feb 12, 2026 | $19.52 | $20.11 | $18.58 | $18.71 | -15.99% | 28,020,750 |
| Feb 11, 2026 | $21.74 | $22.41 | $21.62 | $22.27 | +1.50% | 10,786,970 |
| Feb 10, 2026 | $21.69 | $22.34 | $21.67 | $21.94 | +0.97% | 8,142,875 |
| Feb 9, 2026 | $21.49 | $21.75 | $21.10 | $21.73 | 0.00% | 8,335,764 |
| Feb 6, 2026 | $21.74 | $21.87 | $21.31 | $21.73 | -0.18% | 13,553,720 |
| Feb 5, 2026 | $21.04 | $21.93 | $21.04 | $21.77 | +3.52% | 13,910,180 |
| Feb 4, 2026 | $19.90 | $21.13 | $19.90 | $21.03 | +5.63% | 10,133,140 |
| Feb 3, 2026 | $19.55 | $20.27 | $19.55 | $19.91 | +0.20% | 8,000,100 |
| Feb 2, 2026 | $19.89 | $20.11 | $19.74 | $19.87 | -1.00% | 7,084,514 |
| Jan 30, 2026 | $19.80 | $20.19 | $19.61 | $20.07 | +1.72% | 7,301,466 |
| Jan 29, 2026 | $19.73 | $19.80 | $19.23 | $19.73 | +0.61% | 6,487,871 |
| Jan 28, 2026 | $19.52 | $19.78 | $19.49 | $19.61 | +0.20% | 5,981,896 |
| Jan 27, 2026 | $19.53 | $19.66 | $19.27 | $19.57 | -0.41% | 5,868,997 |
| Jan 26, 2026 | $19.87 | $19.93 | $19.60 | $19.65 | -0.96% | 5,744,675 |
| Jan 23, 2026 | $19.88 | $20.02 | $19.43 | $19.84 | -1.15% | 7,414,848 |
| Jan 22, 2026 | $19.97 | $20.45 | $19.80 | $20.07 | +1.83% | 9,629,429 |
| Jan 21, 2026 | $19.57 | $20.01 | $19.52 | $19.71 | +1.70% | 10,132,810 |
| Jan 20, 2026 | $19.94 | $19.94 | $19.36 | $19.38 | -3.63% | 11,486,190 |
| Jan 16, 2026 | $20.20 | $20.41 | $20.06 | $20.11 | -1.28% | 7,638,857 |
| Jan 15, 2026 | $19.89 | $20.46 | $19.77 | $20.37 | +2.67% | 8,914,300 |
| Jan 14, 2026 | $19.61 | $20.02 | $19.36 | $19.84 | +0.97% | 8,110,569 |
| Jan 13, 2026 | $20.27 | $20.47 | $19.40 | $19.65 | -2.48% | 9,384,017 |
| Jan 12, 2026 | $21.03 | $21.03 | $19.80 | $20.15 | -4.37% | 11,066,810 |
| Jan 9, 2026 | $20.90 | $21.25 | $20.61 | $21.07 | +1.84% | 11,530,210 |
| Jan 8, 2026 | $20.28 | $20.81 | $20.08 | $20.69 | +1.42% | 15,302,050 |
| Jan 7, 2026 | $20.72 | $20.81 | $20.23 | $20.40 | -0.73% | 10,850,820 |
| Jan 6, 2026 | $20.02 | $20.62 | $19.99 | $20.55 | +3.32% | 7,682,987 |
| Jan 5, 2026 | $19.59 | $20.34 | $19.54 | $19.89 | +2.00% | 12,216,250 |
| Jan 2, 2026 | $19.30 | $19.64 | $19.17 | $19.50 | +2.04% | 6,113,167 |
| Dec 31, 2025 | $19.21 | $19.36 | $19.04 | $19.11 | -0.98% | 5,064,702 |
| Dec 30, 2025 | $19.27 | $19.49 | $19.24 | $19.30 | +0.26% | 4,435,377 |
| Dec 29, 2025 | $19.37 | $19.47 | $19.10 | $19.25 | -0.67% | 6,447,889 |
| Dec 26, 2025 | $19.08 | $19.39 | $19.03 | $19.38 | +1.41% | 3,814,552 |
| Dec 24, 2025 | $18.97 | $19.14 | $18.92 | $19.11 | +0.95% | 2,312,692 |
| Dec 23, 2025 | $18.98 | $18.99 | $18.65 | $18.93 | -0.26% | 5,030,559 |
| Dec 22, 2025 | $18.85 | $19.22 | $18.84 | $18.98 | +0.11% | 8,131,450 |
| Dec 19, 2025 | $19.06 | $19.31 | $18.94 | $18.96 | -0.58% | 15,926,980 |
| Dec 18, 2025 | $19.31 | $19.43 | $19.03 | $19.07 | -1.14% | 7,948,809 |
| Dec 17, 2025 | $19.00 | $19.41 | $18.97 | $19.29 | +1.26% | 8,587,527 |
| Dec 16, 2025 | $19.54 | $19.57 | $18.82 | $19.05 | -2.46% | 8,966,090 |
| Dec 15, 2025 | $19.25 | $19.82 | $19.12 | $19.53 | +1.98% | 9,150,247 |
| Dec 12, 2025 | $19.00 | $19.34 | $18.92 | $19.15 | +1.32% | 10,800,320 |
| Dec 11, 2025 | $18.38 | $18.91 | $18.25 | $18.90 | +3.50% | 8,940,732 |
| Dec 10, 2025 | $18.20 | $18.39 | $17.92 | $18.26 | +0.55% | 11,642,840 |
| Dec 9, 2025 | $18.10 | $18.30 | $18.01 | $18.16 | 0.00% | 6,331,024 |
| Dec 8, 2025 | $18.65 | $18.68 | $18.11 | $18.16 | -2.05% | 9,194,792 |
| Dec 5, 2025 | $18.64 | $18.81 | $18.46 | $18.54 | +0.32% | 8,572,236 |
| Dec 4, 2025 | $18.84 | $18.93 | $18.33 | $18.48 | -2.17% | 7,934,062 |
| Dec 3, 2025 | $19.00 | $19.17 | $18.86 | $18.89 | +0.27% | 6,094,340 |
| Dec 2, 2025 | $18.99 | $18.99 | $18.60 | $18.84 | -1.26% | 8,457,549 |
| Dec 1, 2025 | $18.62 | $19.20 | $18.54 | $19.08 | +1.81% | 9,635,110 |
| Nov 28, 2025 | $18.72 | $18.84 | $18.61 | $18.74 | -0.90% | 3,766,196 |
| Nov 26, 2025 | $18.59 | $18.95 | $18.53 | $18.91 | +1.34% | 7,170,001 |
| Nov 25, 2025 | $18.34 | $18.72 | $18.20 | $18.66 | +2.64% | 7,340,175 |
| Nov 24, 2025 | $18.31 | $18.46 | $18.11 | $18.18 | -0.71% | 8,506,134 |
| Nov 21, 2025 | $17.58 | $18.61 | $17.56 | $18.31 | +5.11% | 8,278,763 |
| Nov 20, 2025 | $17.66 | $17.86 | $17.40 | $17.42 | -1.53% | 8,313,653 |
| Nov 19, 2025 | $18.14 | $18.17 | $17.54 | $17.69 | -2.53% | 7,690,538 |
| Nov 18, 2025 | $17.69 | $18.22 | $17.40 | $18.15 | +2.14% | 9,780,720 |
| Nov 17, 2025 | $18.38 | $18.47 | $17.75 | $17.77 | -3.79% | 7,790,690 |
| Nov 14, 2025 | $18.60 | $18.69 | $18.31 | $18.47 | -1.23% | 7,472,615 |
| Nov 13, 2025 | $18.63 | $18.92 | $18.52 | $18.70 | 0.00% | 9,828,784 |
| Nov 12, 2025 | $18.30 | $18.92 | $18.27 | $18.70 | +2.47% | 12,362,530 |
| Nov 11, 2025 | $17.83 | $18.31 | $17.70 | $18.25 | +2.82% | 12,070,310 |
| Nov 10, 2025 | $17.98 | $18.00 | $17.57 | $17.75 | -1.39% | 7,893,232 |
| Nov 7, 2025 | $17.95 | $18.12 | $17.78 | $18.00 | +0.11% | 7,414,147 |
| Nov 6, 2025 | $17.94 | $18.16 | $17.51 | $17.98 | +0.17% | 10,346,310 |
| Nov 5, 2025 | $17.87 | $18.08 | $17.47 | $17.95 | +0.06% | 11,329,630 |
| Nov 4, 2025 | $18.18 | $18.32 | $17.74 | $17.94 | -1.48% | 11,712,550 |
| Nov 3, 2025 | $18.30 | $18.40 | $18.05 | $18.21 | -1.41% | 11,396,790 |
| Oct 31, 2025 | $18.81 | $18.95 | $18.44 | $18.47 | -3.60% | 11,557,710 |
| Oct 30, 2025 | $18.94 | $19.81 | $18.42 | $19.16 | -14.54% | 24,018,280 |
| Oct 29, 2025 | $22.74 | $22.92 | $22.34 | $22.42 | -1.92% | 7,770,286 |
| Oct 28, 2025 | $23.04 | $23.21 | $22.77 | $22.86 | -1.34% | 5,722,763 |
| Oct 27, 2025 | $23.26 | $23.35 | $23.01 | $23.17 | +0.65% | 6,408,741 |
| Oct 24, 2025 | $23.24 | $23.28 | $22.94 | $23.02 | +0.13% | 3,719,599 |
| Oct 23, 2025 | $22.97 | $23.11 | $22.53 | $22.99 | +0.26% | 5,681,539 |
| Oct 22, 2025 | $22.89 | $23.49 | $22.85 | $22.93 | +0.79% | 4,732,104 |
| Oct 21, 2025 | $23.03 | $23.14 | $22.58 | $22.75 | -1.64% | 6,574,549 |
| Oct 20, 2025 | $23.24 | $23.60 | $23.11 | $23.13 | – | 4,500,717 |
Seasonality
BAX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 0.1% | -0.8% | 1.8% | -1.5% | 2.1% | -1.1% | 1.9% | -2.6% | -7.6% | 2.6% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.0% | 1.5% | -17.5% | 4.6% | 6.9% | 13.5% | 22.7% | -0.6% | -7.7% | -4.2% | ||
| 2025 | 11.7% | 6.5% | -0.8% | -8.9% | -1.6% | -0.7% | -28.1% | 14.3% | -7.8% | -18.9% | 1.5% | 2.0% |
| 2024 | 0.1% | 6.5% | 4.4% | -5.5% | -14.8% | -1.9% | 7.1% | 6.7% | 0.1% | -6.0% | -5.1% | -13.5% |
| 2023 | -10.4% | -11.9% | 1.5% | 17.6% | -14.6% | 12.7% | -0.7% | -9.6% | -7.0% | -14.1% | 12.1% | 7.2% |
| 2022 | -0.5% | -0.2% | -8.7% | -8.4% | 7.0% | -15.2% | -8.7% | -2.0% | -5.8% | 0.9% | 4.0% | -9.4% |
| 2021 | -4.2% | 1.4% | 8.6% | 1.6% | -4.2% | -1.6% | -3.9% | -1.5% | 5.9% | -1.8% | -5.6% | 15.5% |
| 2020 | 6.7% | -6.2% | -2.7% | 9.3% | 1.4% | -4.1% | 0.3% | 1.1% | -7.6% | -3.5% | -1.9% | 5.8% |
| 2019 | 10.1% | 3.4% | 8.8% | -6.2% | -3.7% | 11.8% | 2.5% | 5.0% | -0.5% | -12.3% | 6.9% | 2.3% |
| 2018 | 11.4% | -5.9% | -3.8% | 6.9% | 2.2% | 4.2% | -1.9% | 2.9% | 3.7% | -18.9% | 10.0% | -4.0% |
| 2017 | 8.1% | 6.3% | 2.1% | 7.4% | 6.8% | 2.1% | -0.1% | 2.8% | 1.1% | 2.7% | 1.9% | -1.4% |