Indicators

Baytex Energy Corp (TSX: BTE )

4.750 +0.060 (+1.28%)

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 (%)
Feb 28, 2014	40.33	40.52	40.28	40.37	1,764,111	+0.10(+0.25%)
Feb 27, 2014	40.49	40.49	40.25	40.27	1,616,722	-0.10(-0.25%)
Feb 26, 2014	40.83	40.83	40.19	40.37	1,416,632	-0.42(-1.03%)
Feb 25, 2014	40.49	40.88	40.27	40.79	1,772,610	+0.37(+0.92%)
Feb 24, 2014	40.13	40.45	40.05	40.42	2,893,540	+0.07(+0.17%)
Feb 21, 2014	40.87	40.90	40.34	40.35	666,605	-0.41(-1.01%)
Feb 20, 2014	40.92	40.96	40.56	40.76	739,919	-0.12(-0.29%)
Feb 19, 2014	41.18	41.18	40.69	40.88	836,063	-0.16(-0.39%)
Feb 18, 2014	41.20	41.39	41.01	41.04	900,592	+0.14(+0.34%)
Feb 14, 2014		40.90	40.90	40.90	0	-0.16(-0.39%)
Feb 13, 2014	40.84	41.17	40.66	41.06	1,440,109	+0.19(+0.46%)
Feb 12, 2014	40.41	41.00	40.32	40.87	1,200,647	+0.47(+1.16%)
Feb 11, 2014	39.93	40.59	39.91	40.40	1,085,130	+0.51(+1.28%)
Feb 10, 2014	39.89	40.10	39.65	39.89	1,243,924	+0.17(+0.43%)
Feb 07, 2014	38.90	39.96	38.90	39.72	6,799,214	-1.91(-4.59%)
Feb 06, 2014	41.25	41.77	41.15	41.63	587,242	+0.47(+1.14%)
Feb 05, 2014	40.88	41.23	40.69	41.16	314,280	+0.46(+1.13%)
Feb 04, 2014	40.43	40.90	40.33	40.70	484,490	+0.52(+1.29%)

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.