Indicators

Baytex Energy Corp (TSX: BTE )

4.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	53.50	54.43	52.69	52.69	367,123	-1.88(-3.45%)
Oct 28, 2011	53.26	54.91	53.26	54.57	576,302	+1.28(+2.40%)
Oct 27, 2011	54.52	54.94	53.23	53.29	617,553	+0.01(+0.02%)
Oct 26, 2011	52.81	53.69	52.52	53.28	700,975	+0.96(+1.83%)
Oct 25, 2011	53.51	53.85	52.31	52.32	729,086	-1.28(-2.39%)
Oct 24, 2011	52.40	54.26	52.40	53.60	489,990	+1.44(+2.76%)
Oct 21, 2011	51.01	52.37	50.91	52.16	429,060	+1.72(+3.41%)
Oct 20, 2011	50.13	50.48	49.41	50.44	376,953	-0.31(-0.61%)
Oct 19, 2011	50.85	51.47	50.01	50.75	336,939	-0.03(-0.06%)
Oct 18, 2011	49.01	51.64	48.44	50.78	761,899	+1.47(+2.98%)
Oct 17, 2011	50.00	50.25	48.82	49.31	307,437	-0.94(-1.87%)
Oct 14, 2011	49.76	50.47	49.28	50.25	368,763	+1.01(+2.05%)
Oct 13, 2011	49.20	49.48	48.66	49.24	689,166	-0.17(-0.34%)
Oct 12, 2011	47.93	49.67	47.38	49.41	690,449	+2.00(+4.22%)
Oct 11, 2011	46.40	47.56	46.08	47.41	348,050	+1.54(+3.36%)
Oct 07, 2011	45.41	46.74	45.33	45.87	1,060,568	+0.56(+1.24%)
Oct 06, 2011	44.27	45.79	44.76	45.31	341,357	+1.36(+3.09%)
Oct 05, 2011	43.39	44.39	42.65	43.95	683,069	+1.23(+2.88%)
Oct 04, 2011	40.75	42.72	39.18	42.72	893,377	+0.90(+2.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.